PSEi
5,730.02
-65.12 (-1.12%)
PSE INDEX
74,431,550
3,907,752,322.71
10
17
3
55,314
1,215,669,480.89
432,157,017.49
ALL
3,210.72
-35.72 (-1.10%)
ALL SHARES
863,671,351
5,085,773,859.15
61
131
57
80,703
1,530,706,931.26
452,171,467.49
FIN
1,784.44
-24.05 (-1.33%)
FINANCIALS
55,508,037
745,073,671.58
6
10
7
12,915
249,257,047.82
20,117,766.52
HDG
4,116.35
17.80 (0.43%)
HOLDING FIRMS
22,237,591
1,160,564,665.87
16
17
3
10,810
637,638,782.10
384,782,876.02
IND
7,536.35
-126.05 (-1.65%)
INDUSTRIAL
88,888,800
860,729,958.84
16
39
16
22,530
285,461,702.23
0.00
M-O
20,407.18
-804.84 (-3.79%)
MINING & OIL
463,390,422
306,196,632.44
2
16
3
6,220
24,917,203.05
0.00
PRO
1,758.04
-20.46 (-1.15%)
PROPERTY
134,618,179
765,719,844.96
5
22
10
14,047
196,393,147.66
0.00
SVC
3,092.72
-47.75 (-1.52%)
SERVICES
73,991,670
1,241,205,062.74
12
23
17
13,995
132,088,804.82
47,270,824.95
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
ABA 0.305 -0.02 -6.15% 0.32 0.325 0.305 0.325 2,604,550 138
ABG 63.00 -0.50 -0.79% 63.50 63.70 63.00 63.50 20,431,863 319
ABS 2.60 0.03 1.17% 2.58 2.62 2.60 2.57 664,170 39
ABSP 2.46 0.00 0.00% 2.46 2.46 2.46 2.46 17,220 2
AC 500.00 15.00 3.09% 487.00 502.00 500.00 485.00 134,015,928 1,692
ACE 1.54 0.14 10.00% 1.45 1.54 1.54 1.40 2,870,210 5
ACEN 2.69 -0.04 -1.47% 2.73 2.73 2.69 2.73 7,072,380 207
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
ACENB 1,030.00 -10.00 -0.96% 1,030.00 1,030.00 1,030.00 1,040.00 41,200 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 1,900.00 -20.00 -1.04% 1,866.00 1,900.00 1,900.00 1,920.00 358,960 8
ACPB4 1,900.00 0.00 0.00% 1,919.00 1,919.00 1,900.00 1,900.00 256,930 7
ACR 1.19 -0.03 -2.46% 1.22 1.29 1.19 1.22 13,341,810 474
AEV 38.00 0.30 0.80% 37.70 38.00 38.00 37.70 69,224,340 637
AGI 8.89 0.04 0.45% 8.85 8.90 8.89 8.85 520,482 50
AGIW 1.06 0.01 0.95% 1.10 1.10 1.06 1.05 3,220 3
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 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 488.00 0.00 0.00% 485.20 488.00 488.00 488.00 58,504 2
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 14.94 -0.12 -0.80% 15.06 15.10 14.94 15.06 251,380,634 3,078
ALL 3,210.72 -35.72 -1.10% 3,243.36 3,248.32 3,210.72 3,246.44 5,085,773,859 80,703
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.14 -0.01 -0.87% 1.13 1.15 1.14 1.15 172,160 38
ALTER 0.65 -0.02 -2.99% 0.69 0.69 0.65 0.67 626,570 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 0.00 0.00 0.00% 0.00 0.00 0.00 16.98 0 0
AP 45.20 -0.15 -0.33% 45.40 45.80 45.20 45.35 91,446,320 789
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.105 -0.001 -0.94% 0.103 0.105 0.105 0.106 6,200 3
APL 0.006 0.00 0.00% 0.006 0.006 0.006 0.006 30,000 3
APO 1.47 -0.05 -3.29% 1.49 1.57 1.47 1.52 5,252,470 243
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.00 0 0
APX 17.64 -0.70 -3.82% 18.00 18.00 17.64 18.34 64,029,652 1,768
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 0.295 0 0
AREIT 36.90 -0.60 -1.60% 37.50 37.55 36.90 37.50 100,064,975 1,588
ASLAG 1.06 -0.01 -0.93% 1.08 1.08 1.06 1.07 42,740 6
AT 19.98 -1.02 -4.86% 20.90 20.90 19.98 21.00 73,573,732 1,043
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 0.00 0.00% 0.385 0.385 0.385 0.385 73,150 2
ATNB 0.385 0.00 0.00% 0.385 0.385 0.385 0.385 77,000 1
AUB 48.00 0.50 1.05% 47.40 48.00 48.00 47.50 551,275 25
AXLM 2.77 -0.03 -1.07% 2.77 2.78 2.77 2.80 2,355,890 35
BALAI 0.28 -0.015 -5.08% 0.295 0.305 0.28 0.295 105,250 6
BC 7.40 -0.15 -1.99% 7.40 7.40 7.40 7.55 1,314,180 17
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.33 0.00 0.00% 8.33 8.33 8.33 8.33 11,662 5
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 111.30 -2.70 -2.37% 113.50 114.00 111.30 114.00 240,105,096 4,183
BEL 1.09 -0.01 -0.91% 1.10 1.10 1.09 1.10 328,600 11
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 0.03 114,400 14
BKR 0.47 -0.01 -2.08% 0.47 0.485 0.47 0.48 51,850 9
BLOOM 1.95 0.03 1.56% 1.92 1.95 1.95 1.92 10,811,310 249
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.26 -0.04 -0.39% 10.18 10.26 10.26 10.30 327,554 12
BPI 95.70 -2.00 -2.05% 97.70 97.80 95.70 97.70 202,246,121 2,546
BRN 0.80 -0.05 -5.88% 0.82 0.85 0.80 0.85 76,610 11
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 101.10 -0.90 -0.88% 101.10 101.10 101.10 102.00 224,406 7
BSC 0.106 -0.001 -0.93% 0.107 0.108 0.106 0.107 295,580 23
C 0.85 -0.01 -1.16% 0.85 0.88 0.85 0.86 168,080 13
CA 58.90 -0.05 -0.08% 52.60 58.90 58.90 58.95 1,704 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.21 -0.06 -0.65% 9.26 9.26 9.21 9.27 35,003 17
CBC 52.80 0.90 1.73% 51.85 52.80 52.80 51.90 8,144,034 328
CDC 0.58 -0.02 -3.33% 0.60 0.60 0.58 0.60 36,670 10
CEB 20.80 -0.75 -3.48% 21.60 21.90 20.80 21.55 10,027,550 294
CEBCP 23.50 0.00 0.00% 23.05 24.45 23.50 23.50 5,117,600 10
CEI 0.09 -0.002 -2.17% 0.092 0.093 0.09 0.092 146,190 9
CEU 14.56 -0.54 -3.58% 15.00 15.06 14.56 15.10 83,406 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.20 0.00 0.00% 1.20 1.24 1.20 1.20 1,749,780 49
CIC 10.84 -0.04 -0.37% 10.80 10.84 10.84 10.88 9,724 4
CLI 1.99 -0.01 -0.50% 2.00 2.00 1.99 2.00 403,690 30
CLIA1 985.00 -5.00 -0.51% 985.00 985.00 985.00 990.00 9,850 1
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CNPF 33.10 0.10 0.30% 33.00 33.10 33.10 33.00 16,966,765 138
CNVRG 9.09 -0.03 -0.33% 9.12 9.14 9.09 9.12 17,592,126 622
COL 1.46 0.03 2.10% 1.43 1.50 1.46 1.43 63,518,450 32
COSCO 7.46 -0.06 -0.80% 7.55 7.55 7.46 7.52 3,769,374 326
CPG 0.61 0.01 1.67% 0.60 0.61 0.61 0.60 2,100,420 106
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 4.70 -0.16 -3.29% 4.86 4.86 4.70 4.86 329,310 17
CREIT 2.89 0.00 0.00% 2.90 2.93 2.89 2.89 7,174,480 425
CROWN 1.88 0.02 1.08% 1.86 1.88 1.88 1.86 26,120 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.335 -0.005 -1.47% 0.33 0.335 0.335 0.34 3,313,350 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.70 -0.08 -0.68% 11.76 11.76 11.70 11.78 2,249,556 27
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 3,315,280 114
DDPR 95.35 0.15 0.16% 95.35 95.40 95.35 95.20 2,687,222 47
DELM 3.43 0.00 0.00% 3.44 3.44 3.43 3.43 82,340 15
DFNN 0.62 -0.05 -7.46% 0.64 0.64 0.62 0.67 47,070 14
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 6,129,680 279
DIZ 4.30 0.00 0.00% 4.30 4.30 4.30 4.30 4,300 1
DMC 7.65 -0.05 -0.65% 7.70 7.71 7.65 7.70 13,718,590 693
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 -0.03 -0.63% 4.75 4.75 4.75 4.78 404,700 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 0.01 0.30% 3.41 3.43 3.40 3.39 2,825,660 88
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 0.95 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
ECVC 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 3,350 1
EEI 1.91 -0.04 -2.05% 1.95 1.95 1.91 1.95 79,250 9
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 -0.20 -0.21% 94.00 96.00 96.00 96.20 1,900 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 0.00 0.00% 0.028 0.028 0.028 0.028 2,800 1
ELI 0.104 0.002 1.96% 0.104 0.104 0.104 0.102 34,300 8
EMI 15.50 0.08 0.52% 15.42 15.52 15.50 15.42 35,452,094 567
ENEX 3.65 -0.16 -4.20% 3.81 3.81 3.65 3.81 52,750 4
EURO 1.21 0.05 4.31% 1.21 1.26 1.21 1.16 72,780 19
EW 10.18 0.04 0.39% 10.14 10.26 10.18 10.14 2,208,526 61
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
FB 43.40 0.00 0.00% 43.40 43.95 43.40 43.40 2,200,695 105
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 0.00 0.00% 0.66 0.67 0.66 0.66 1,819,910 70
FDC 3.85 -0.18 -4.47% 3.85 3.90 3.85 4.03 416,210 10
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 3.82 0.00 0.00% 3.82 3.82 3.82 3.82 3,820 1
FEU 800.00 -2.00 -0.25% 802.00 802.00 800.00 802.00 496,240 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 19.38 -0.72 -3.58% 20.15 20.75 19.38 20.10 13,325,979 461
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.86 -0.01 -0.35% 2.87 2.87 2.86 2.87 2,444,720 104
FIN 1,784.44 -24.05 -1.33% 1,805.90 1,810.19 1,777.30 1,808.49 745,073,672 12,915
FJP 2.65 0.13 5.16% 2.65 2.65 2.65 2.52 180,200 6
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 -0.01 -1.45% 0.69 0.70 0.68 0.69 182,060 28
FMETF 98.10 -0.40 -0.41% 98.50 98.85 98.10 98.50 1,847,601 78
FNI 2.03 -0.10 -4.69% 2.10 2.10 2.03 2.13 3,907,250 145
FOOD 0.405 -0.03 -6.90% 0.405 0.43 0.405 0.435 164,000 14
FPH 89.55 -0.45 -0.50% 90.50 90.50 89.55 90.00 13,408,743 377
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 51,200 9
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 -0.008 -8.99% 0.088 0.089 0.081 0.089 544,590 58
GERI 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 23,310 8
GLO 1,532.00 -53.00 -3.34% 1,590.00 1,590.00 1,532.00 1,585.00 136,971,810 2,367
GLOBA 1,949.00 0.00 0.00% 1,949.00 1,949.00 1,949.00 1,949.00 29,235 2
GLOBB 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 29,700 1
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 3.62 -0.09 -2.43% 3.71 3.71 3.62 3.71 2,986,430 61
GMAP 3.99 0.19 5.00% 3.99 3.99 3.99 3.80 3,990 1
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 1,006 2
GREEN 0.145 -0.008 -5.23% 0.152 0.152 0.145 0.153 304,390 39
GSMI 213.40 0.00 0.00% 213.40 216.00 213.40 213.40 5,840,108 351
GTCAP 430.00 2.00 0.47% 427.00 430.00 430.00 428.00 42,932,492 1,257
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 999.50 -0.50 -0.05% 999.50 1,000.00 999.50 1,000.00 399,850 5
HDG 4,116.35 17.80 0.43% 4,103.44 4,116.35 4,068.71 4,098.55 1,160,564,666 10,810
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 1.39 0.01 0.72% 1.34 1.42 1.39 1.38 259,670 17
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 885.00 -15.00 -1.67% 895.00 912.00 885.00 900.00 760,927,120 5,234
IDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 7,080 3
IMI 6.85 -1.14 -14.27% 7.99 8.00 6.85 7.99 56,420,140 2,370
IMP 0.83 0.01 1.22% 0.83 0.83 0.83 0.82 2,490 1
IND 7,536.35 -126.05 -1.65% 7,664.38 7,665.25 7,510.88 7,662.40 860,729,959 22,530
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.70 -0.42 -10.19% 4.12 4.35 3.70 4.12 45,280,970 1,322
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 1,384 2
IS 0.125 -0.014 -10.07% 0.139 0.139 0.125 0.139 1,120,940 82
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 140.50 -3.40 -2.36% 143.60 143.60 140.50 143.90 117,419,132 2,094
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.50 -19.50 -1.93% 990.00 990.50 990.50 1,010.00 396,175 2
JGS 19.00 0.06 0.32% 18.96 19.00 19.00 18.94 6,301,102 118
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.82 -0.01 -0.55% 1.84 1.86 1.82 1.83 2,412,920 103
KEP 2.45 -0.01 -0.41% 2.45 2.45 2.45 2.46 24,500 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 1.38 -0.04 -2.82% 1.38 1.38 1.38 1.42 8,280 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.06 0.09 1.13% 7.97 8.09 8.06 7.97 18,530 10
LC 0.23 -0.008 -3.36% 0.238 0.238 0.23 0.238 7,717,200 285
LCB 0.245 0.011 4.70% 0.233 0.247 0.245 0.234 156,800 12
LFM 22.95 1.05 4.79% 21.00 23.00 22.95 21.90 109,840 21
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.43 -0.02 -4.44% 0.465 0.465 0.43 0.45 229,800 19
LOTO 1.55 -0.05 -3.13% 1.60 1.60 1.55 1.60 4,750 3
LPC 0.025 0.008 47.06% 0.02 0.025 0.025 0.017 302,600 33
LPZ 5.38 -0.03 -0.55% 5.37 5.41 5.38 5.41 1,953,916 21
LSC 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 1,920 2
LTG 15.30 0.04 0.26% 15.28 15.30 15.30 15.26 23,442,610 1,079
LTL 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
M-O 20,407.18 -804.84 -3.79% 21,107.17 21,107.17 20,341.77 21,212.02 306,196,632 6,220
MA 0.0085 -0.0003 -3.41% 0.0088 0.0088 0.0085 0.0088 970,800 24
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.53 0.01 0.28% 3.52 3.54 3.53 3.52 352,140 32
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.60 -0.03 -4.76% 0.61 0.68 0.60 0.63 49,870 21
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.77 -0.02 -2.53% 0.79 0.79 0.77 0.79 510,010 27
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.00 0.00 0.00% 61.10 61.80 61.00 61.00 167,636,023 4,369
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.22 -0.006 -2.65% 0.211 0.221 0.22 0.226 32,920 4
MEG 2.11 -0.02 -0.94% 2.13 2.13 2.11 2.13 2,775,640 109
MER 447.00 -16.00 -3.46% 463.20 466.40 447.00 463.00 144,774,416 2,584
MFC 2,650.00 0.00 0.00% 2,650.00 2,650.00 2,650.00 2,650.00 39,750 2
MFIN 1.86 0.01 0.54% 2.08 2.08 1.86 1.85 21,100 3
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 1,400 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.142 -0.006 -4.05% 0.142 0.142 0.142 0.148 5,680 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 6.01 -0.15 -2.44% 6.18 6.25 6.01 6.16 17,858,366 1,828
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 43,783,190 88
MREIT 13.76 0.16 1.18% 13.60 13.78 13.76 13.60 4,371,124 309
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 3,210 1
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 33.50 -0.45 -1.33% 33.95 33.95 33.50 33.95 15,854,205 389
MWIDE 5.35 -0.03 -0.56% 5.38 5.40 5.35 5.38 4,030,003 153
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 0.00 0.00% 100.00 100.00 100.00 100.00 324,000 9
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.90 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 16.70 -0.28 -1.65% 16.98 16.98 16.70 16.98 24,091,282 1,090
NI 0.54 -0.03 -5.26% 0.57 0.59 0.54 0.57 14,660 15
NIKL 3.97 -0.23 -5.48% 4.19 4.19 3.97 4.20 21,814,400 713
NOW 0.385 -0.005 -1.28% 0.39 0.39 0.385 0.39 465,950 36
NRCP 1.31 0.00 0.00% 1.32 1.34 1.31 1.31 492,500 24
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.70 -0.05 -0.14% 35.75 36.00 35.70 35.75 15,990,320 331
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 204,000 5
OPM 0.016 -0.001 -5.88% 0.017 0.017 0.016 0.017 1,109,300 44
OPMB 0.016 -0.001 -5.88% 0.017 0.017 0.016 0.017 449,100 9
ORE 0.60 0.02 3.45% 0.58 0.60 0.60 0.58 276,520 23
OV 0.01 0.00 0.00% 0.011 0.011 0.01 0.01 1,893,740 58
PA 1.15 0.10 9.52% 1.15 1.15 1.15 1.05 37,950 13
PAL 3.52 -0.08 -2.22% 3.59 3.59 3.52 3.60 8,269,500 257
PAX 3.17 -0.01 -0.31% 3.17 3.17 3.17 3.18 187,030 7
PBB 7.00 0.08 1.16% 7.00 7.00 7.00 6.92 1,400 2
PBC 14.70 -0.02 -0.14% 14.72 14.72 14.70 14.72 225,038 12
PCOR 2.25 -0.01 -0.44% 2.26 2.26 2.25 2.26 1,476,950 67
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 5.00 0.10 2.04% 4.91 5.39 5.00 4.90 1,646,100 81
PGOLD 40.00 0.00 0.00% 40.00 40.05 40.00 40.00 65,658,670 627
PHA 0.165 -0.007 -4.07% 0.169 0.169 0.165 0.172 131,860 12
PHC 1.63 0.01 0.62% 1.63 1.63 1.63 1.62 57,050 6
PHES 0.40 -0.01 -2.44% 0.41 0.41 0.40 0.41 208,500 3
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
PHR 0.191 0.01 5.52% 0.192 0.194 0.191 0.181 2,512,420 169
PIZZA 5.15 0.00 0.00% 5.14 5.15 5.15 5.15 12,337 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.38 0.09 1.09% 8.38 8.45 8.38 8.29 10,024,963 440
PMPC 7.20 0.06 0.84% 7.24 7.25 7.20 7.14 7,209 5
PNB 76.50 -1.50 -1.92% 77.90 77.90 76.50 78.00 25,386,542 428
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 15.80 459,080 16
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.01 0.00 0.00% 1.01 1.02 1.01 1.01 199,000 45
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 994.00 19.00 1.95% 994.00 994.00 994.00 975.00 9,940 1
PRF4B 1,000.00 -3.00 -0.30% 937.00 1,000.00 1,000.00 1,003.00 198,700 5
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
PRF4D 988.00 0.00 0.00% 988.00 988.00 988.00 988.00 701,480 4
PRF4E 987.00 0.00 0.00% 985.00 987.00 987.00 987.00 384,910 7
PRIM 1.01 -0.12 -10.62% 1.13 1.13 1.01 1.13 7,190 2
PRMX 1.00 0.00 0.00% 1.05 1.05 1.00 1.00 2,050 2
PRO 1,758.04 -20.46 -1.15% 1,780.34 1,782.13 1,752.92 1,778.50 765,719,845 14,047
PSB 50.50 -1.00 -1.94% 51.40 51.40 50.50 51.50 301,148 34
PSE 208.00 -2.00 -0.95% 208.00 210.00 208.00 210.00 341,560 24
PSEI 5,730.02 -65.12 -1.12% 5,786.59 5,803.40 5,730.02 5,795.14 3,907,752,323 55,314
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 12.00 -0.70 -5.51% 12.66 12.66 12.00 12.70 108,338,608 1,098
PXP 3.00 -0.25 -7.69% 3.25 3.27 3.00 3.25 3,455,820 160
RCB 22.50 0.00 0.00% 22.55 22.55 22.50 22.50 275,000 3
RCI 3.03 -0.06 -1.94% 3.10 3.13 3.03 3.09 681,910 43
RCR 6.55 -0.18 -2.67% 6.74 6.79 6.55 6.73 83,998,574 4,034
REDC 9.63 0.02 0.21% 9.65 9.65 9.63 9.61 25,025 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.09 -0.02 -0.39% 5.11 5.13 5.09 5.11 2,652,095 447
RLC 16.70 0.00 0.00% 16.70 16.74 16.70 16.70 114,303,288 507
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
ROCK 2.73 -0.04 -1.44% 2.75 2.75 2.73 2.77 453,680 31
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 3.08 -0.12 -3.75% 3.19 3.19 3.08 3.20 15,620 3
SCC 16.00 -0.24 -1.48% 16.24 16.36 16.00 16.24 23,983,446 816
SECB 62.00 -1.15 -1.82% 63.20 63.20 62.00 63.15 9,515,503 330
SEVN 30.75 0.10 0.33% 30.70 30.75 30.75 30.65 1,128,655 25
SFI 0.053 0.001 1.92% 0.052 0.053 0.053 0.052 52,900 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.12 -0.01 -0.89% 1.11 1.12 1.12 1.13 129,390 13
SGP 21.50 0.10 0.47% 21.40 21.70 21.50 21.40 25,481,365 497
SHLPH 8.20 0.01 0.12% 8.19 8.31 8.20 8.19 29,568,357 528
SHNG 3.03 0.03 1.00% 3.02 3.03 3.03 3.00 11,815,680 22
SLF 4,900.00 0.00 0.00% 4,900.00 4,900.00 4,900.00 4,900.00 24,500 1
SLI 1.89 -0.01 -0.53% 1.90 1.90 1.89 1.90 22,270 11
SM 500.00 -4.50 -0.89% 505.00 505.00 500.00 504.50 432,336,552 3,376
SMC 62.00 0.40 0.65% 61.60 62.00 62.00 61.60 14,209,734 349
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 81.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 0.50 0.64% 78.50 78.50 78.50 78.00 1,570 2
SMC2O 78.80 -0.05 -0.06% 78.80 78.80 78.80 78.85 29,944 4
SMC2P 74.60 0.60 0.81% 72.15 74.60 74.60 74.00 4,452 2
SMC2Q 73.00 0.00 0.00% 73.00 73.00 73.00 73.00 730 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.30 0 0
SMC2S 74.00 -0.50 -0.67% 74.00 74.00 74.00 74.50 740 1
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 75.50 0 0
SMC2V 76.00 0.90 1.20% 75.25 78.30 76.00 75.10 875,609 31
SMC2W 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 511,130 7
SMC2X 78.30 -0.70 -0.89% 79.00 79.00 78.30 79.00 1,350,994 26
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.00 -0.24 -1.48% 16.28 16.28 16.00 16.24 129,886,212 2,148
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.35 -0.04 -0.43% 9.39 9.39 9.35 9.39 68,078 14
SPM 2.22 0.01 0.45% 2.21 2.22 2.22 2.21 11,060 3
SPNEC 1.17 0.00 0.00% 1.16 1.18 1.17 1.17 3,240,220 99
SRDC 40.50 1.75 4.52% 39.10 58.00 40.50 38.75 1,232,350 148
SSI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 102,500 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.30 1.30 1.28 1.28 29,660 8
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
SVC 3,092.72 -47.75 -1.52% 3,126.25 3,164.69 3,092.72 3,140.47 1,241,205,063 13,995
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 -0.006 -4.80% 0.125 0.125 0.119 0.125 444,870 35
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 1.52 -0.12 -7.32% 1.66 1.73 1.52 1.64 22,605,550 910
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,115.00 -15.00 -1.33% 1,120.00 1,131.00 1,115.00 1,130.00 88,642,185 2,018
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.50 0.05 0.10% 51.65 51.65 51.50 51.45 75,828 9
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 1.69 -0.02 -1.17% 1.73 1.73 1.69 1.71 1,182,750 62
TOPA1 99.85 0.20 0.20% 99.85 99.85 99.85 99.65 123,634 14
TOPA2 102.00 -0.50 -0.49% 102.50 102.50 102.00 102.50 11,225 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.53 -0.09 -5.56% 1.62 1.62 1.53 1.62 3,900,740 200
UBP 21.95 0.20 0.92% 22.00 22.00 21.95 21.75 465,210 22
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0089 0 0
UPSON 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 23,430 9
URC 58.95 0.00 0.00% 59.00 59.00 58.95 58.95 105,291,382 1,890
V 1.40 -0.06 -4.11% 1.46 1.48 1.40 1.46 3,008,450 87
VITA 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 19,650 5
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 1.91 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 18.90 -1.70 -8.25% 18.90 18.90 18.90 20.60 62,370 2
WEB 14.02 -0.20 -1.41% 14.20 14.38 14.02 14.22 50,339,492 275
WIN 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 3,000 1
WLCON 5.60 0.00 0.00% 5.60 5.65 5.60 5.60 4,806,144 144
WPI 0.425 0.005 1.19% 0.425 0.425 0.425 0.42 71,750 3
X 0.22 -0.002 -0.90% 0.222 0.222 0.22 0.222 487,440 9
XG 2.66 0.06 2.31% 2.74 2.75 2.66 2.60 30,050 6
ZHI 0.077 0.007 10.00% 0.07 0.078 0.077 0.07 19,290 12

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 24, 2026 04:35:00 PM