PSEi
6,069.42
16.19 (0.27%)
PSE INDEX
91,478,872
3,601,988,740.03
23
7
0
49,903
1,427,601,245.10
977,123,562.29
ALL
3,369.81
17.20 (0.51%)
ALL SHARES
1,154,349,652
5,235,974,445.01
119
85
50
79,491
1,738,579,524.76
977,123,562.29
FIN
1,920.05
2.60 (0.14%)
FINANCIALS
22,045,223
1,342,317,800.70
9
11
3
17,322
800,231,893.90
672,618,595.85
HDG
4,347.49
18.80 (0.43%)
HOLDING FIRMS
23,133,030
564,459,445.02
15
14
7
8,430
206,887,276.70
84,433,330.61
IND
7,907.48
59.17 (0.75%)
INDUSTRIAL
250,629,015
853,443,684.16
33
26
15
18,113
290,942,982.12
0.00
M-O
20,908.57
1,110.27 (5.61%)
MINING & OIL
440,429,385
770,842,864.51
20
2
2
10,660
38,381,795.53
0.00
PRO
1,873.48
14.39 (0.77%)
PROPERTY
91,609,361
519,419,617.59
23
11
9
11,954
54,892,893.40
0.00
SVC
3,249.50
-4.03 (-0.12%)
SERVICES
325,784,106
1,184,561,450.01
15
18
13
12,903
347,135,959.11
220,071,635.83
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 1.90 -0.07 -3.55% 1.89 1.90 1.90 1.97 20,860 4
ABA 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 763,600 44
ABG 62.00 0.00 0.00% 62.00 63.50 62.00 62.00 42,981,033 386
ABS 3.63 0.02 0.55% 3.62 3.71 3.63 3.61 1,126,120 29
ABSP 3.40 -0.11 -3.13% 3.40 3.40 3.40 3.51 102,000 4
AC 497.00 1.00 0.20% 492.00 499.00 497.00 496.00 43,957,410 1,065
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.73 0.12 4.60% 2.65 2.74 2.73 2.61 68,646,080 814
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 25,000 1
ACENB 1,039.00 0.00 0.00% 1,039.00 1,039.00 1,039.00 1,039.00 51,950 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,466.00 -32.00 -1.28% 2,466.00 2,466.00 2,466.00 2,498.00 12,330 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,948.00 0.00 0.00% 1,948.00 1,948.00 1,948.00 1,948.00 68,180 1
ACPB4 1,968.00 8.00 0.41% 1,965.00 1,968.00 1,968.00 1,960.00 58,905 3
ACR 1.09 -0.06 -5.22% 1.15 1.18 1.09 1.15 17,079,440 657
AEV 38.00 0.45 1.20% 37.65 38.00 38.00 37.55 172,937,135 1,005
AGI 9.01 -0.01 -0.11% 9.02 9.08 9.01 9.02 28,058,688 574
AGIW 1.05 -0.02 -1.87% 1.07 1.07 1.05 1.07 3,170 3
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 498.00 0 0
ALCPF 490.00 -2.00 -0.41% 490.00 490.00 490.00 492.00 24,500 1
ALHI 3.50 -0.50 -12.50% 3.53 3.53 3.50 4.00 70,100 8
ALI 15.00 0.26 1.76% 14.90 15.02 15.00 14.74 279,310,626 4,412
ALL 3,369.81 17.20 0.51% 3,350.61 3,370.27 3,347.84 3,352.61 5,235,974,445 79,491
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.17 0.02 1.74% 1.14 1.18 1.17 1.15 177,330 18
ALTER 0.75 0.00 0.00% 0.74 0.75 0.75 0.75 169,860 21
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 16.90 -0.02 -0.12% 16.92 16.96 16.90 16.92 353,432 14
AP 45.40 0.40 0.89% 44.80 46.10 45.40 45.00 49,380,115 703
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 0.00 0.00% 0.11 0.11 0.11 0.11 16,500 3
APL 0.0061 -0.0001 -1.61% 0.0061 0.0061 0.0061 0.0062 1,592,300 48
APO 1.45 -0.01 -0.68% 1.45 1.54 1.45 1.46 6,478,280 324
APVI 12.38 0.62 5.27% 11.74 12.50 12.38 11.76 26,620 4
APX 17.18 1.18 7.38% 16.20 17.18 17.18 16.00 232,966,636 2,403
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 0.01 3.70% 0.28 0.28 0.28 0.27 2,800 1
AREIT 36.80 0.10 0.27% 36.75 37.25 36.80 36.70 40,479,900 1,157
ASLAG 1.17 -0.01 -0.85% 1.24 1.24 1.17 1.18 798,580 46
AT 21.10 0.75 3.69% 20.45 22.15 21.10 20.35 156,260,345 1,886
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 207,500 3
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 373,500 11
AUB 56.00 -1.50 -2.61% 57.10 57.10 56.00 57.50 5,271,232 244
AXLM 3.07 -0.01 -0.32% 3.10 3.24 3.07 3.08 7,263,460 178
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
BC 7.74 0.04 0.52% 7.68 7.75 7.74 7.70 1,670,071 29
BCB 7.72 0.04 0.52% 7.68 7.74 7.72 7.68 218,470 5
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.80 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 120.30 -1.20 -0.99% 121.20 121.60 120.30 121.50 266,424,901 3,823
BEL 1.14 0.00 0.00% 1.15 1.15 1.14 1.14 337,510 23
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.034 0.002 6.25% 0.033 0.034 0.034 0.032 973,400 28
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
BLOOM 2.31 -0.03 -1.28% 2.36 2.36 2.31 2.34 8,543,050 240
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.78 0.08 0.75% 10.72 10.82 10.78 10.70 709,180 31
BPI 104.90 0.90 0.87% 104.00 104.90 104.90 104.00 105,237,685 2,897
BRN 0.78 0.02 2.63% 0.76 0.78 0.78 0.76 270,200 26
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.20 0 0
BRNPC 102.80 0.80 0.78% 102.90 102.90 102.80 102.00 11,317 3
BSC 0.11 0.003 2.80% 0.108 0.11 0.11 0.107 39,170 9
C 0.85 -0.03 -3.41% 0.88 0.88 0.85 0.88 11,260 4
CA 57.95 0.00 0.00% 57.95 57.95 57.95 57.95 580 1
CAB 59.90 -0.05 -0.08% 59.90 59.90 59.90 59.95 599 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.30 0 0
CBC 53.20 0.20 0.38% 53.05 53.65 53.20 53.00 19,637,502 243
CDC 0.60 -0.02 -3.23% 0.62 0.63 0.60 0.62 5,530 7
CEB 27.75 -0.10 -0.36% 27.85 27.95 27.75 27.85 3,710,795 209
CEBCP 28.70 0.20 0.70% 28.70 28.70 28.70 28.50 45,680 6
CEI 0.088 0.00 0.00% 0.089 0.089 0.088 0.088 108,360 7
CEU 14.80 -0.20 -1.33% 15.00 15.00 14.80 15.00 93,500 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.34 -0.01 -0.74% 1.35 1.35 1.34 1.35 833,420 61
CIC 10.88 -0.14 -1.27% 11.00 11.00 10.88 11.02 48,396 7
CLI 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 1,954,170 94
CLIA1 980.00 1.00 0.10% 979.50 980.00 980.00 979.00 195,925 6
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CNPF 32.00 0.20 0.63% 31.80 32.00 32.00 31.80 11,024,870 101
CNVRG 9.11 0.06 0.66% 9.10 9.22 9.11 9.05 20,150,925 1,061
COL 1.40 -0.03 -2.10% 1.44 1.44 1.40 1.43 219,550 16
COSCO 7.89 0.01 0.13% 7.88 7.95 7.89 7.88 3,813,886 85
CPG 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 7,380,280 177
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.10 0.10 0.10% 99.10 99.10 99.10 99.00 16,847 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
CREC 4.90 -0.10 -2.00% 4.90 4.90 4.90 5.00 545,656 34
CREIT 3.19 0.03 0.95% 3.18 3.23 3.19 3.16 8,285,250 435
CROWN 1.82 0.00 0.00% 1.82 1.85 1.82 1.82 521,350 15
CSB 13.02 0.00 0.00% 13.02 13.02 13.02 13.02 3,906 1
CTS 0.33 -0.02 -5.71% 0.34 0.34 0.33 0.35 117,500 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.14 -0.04 -0.33% 12.18 12.18 12.14 12.18 2,609,132 96
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 7,243,010 238
DDPR 94.20 1.10 1.18% 93.15 94.40 94.20 93.10 1,529,088 23
DELM 3.76 -0.09 -2.34% 3.70 3.76 3.76 3.85 304,310 17
DFNN 0.71 -0.01 -1.39% 0.71 0.71 0.71 0.72 1,420 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.68 0.00 0.00% 0.67 0.69 0.68 0.68 3,833,570 278
DIZ 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 56,400 2
DMC 7.75 0.07 0.91% 7.65 7.80 7.75 7.68 12,333,190 671
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 0.05 1.01% 5.00 5.00 5.00 4.95 30,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 -0.03 -0.83% 3.63 3.63 3.60 3.63 3,807,350 154
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 1,060 1
ECP 2.28 -0.02 -0.87% 2.28 2.28 2.28 2.30 11,400 1
ECVC 0.39 0.115 41.82% 0.29 0.40 0.39 0.275 2,189,400 92
EEI 1.83 -0.01 -0.54% 1.86 1.86 1.83 1.84 49,540 14
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.95 0.45 0.47% 96.95 96.95 96.95 96.50 2,909 2
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 0.098 -0.001 -1.01% 0.098 0.098 0.098 0.099 3,920 2
EMI 15.42 0.04 0.26% 15.34 15.46 15.42 15.38 34,156,838 176
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
EURO 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 3,390 2
EW 10.18 -0.02 -0.20% 10.20 10.20 10.18 10.20 3,354,376 124
FAF 0.51 -0.01 -1.92% 0.51 0.51 0.51 0.52 66,810 3
FB 47.20 -0.05 -0.11% 47.25 47.25 47.20 47.25 4,620,800 92
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 0.62 -0.01 -1.59% 0.61 0.62 0.62 0.63 320,360 37
FDC 3.60 -0.11 -2.97% 3.60 3.60 3.60 3.71 115,200 1
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 0.00 950.00 0 0
FERRO 4.05 -0.10 -2.41% 4.14 4.14 4.05 4.15 120,770 9
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 26.60 0.55 2.11% 26.00 26.85 26.60 26.05 54,045,365 1,099
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.02 0.69% 2.90 2.92 2.92 2.90 826,270 96
FIN 1,920.05 2.60 0.14% 1,916.69 1,922.96 1,902.30 1,917.45 1,342,317,801 17,322
FJP 2.71 0.30 12.45% 2.42 2.71 2.71 2.41 74,750 11
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.68 -0.01 -1.45% 0.68 0.69 0.68 0.69 421,010 29
FMETF 102.50 0.50 0.49% 101.50 102.50 102.50 102.00 507,562 42
FNI 2.21 0.13 6.25% 2.09 2.28 2.21 2.08 4,880,990 228
FOOD 0.31 0.02 6.90% 0.31 0.355 0.31 0.29 2,472,350 106
FPH 99.05 -0.45 -0.45% 102.00 102.00 99.05 99.50 35,008,082 91
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 60,800 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 5.00 0 0
GEO 0.112 0.01 9.80% 0.102 0.117 0.112 0.102 1,349,610 149
GERI 0.63 0.01 1.61% 0.61 0.63 0.63 0.62 38,620 4
GLO 1,583.00 -9.00 -0.57% 1,595.00 1,595.00 1,583.00 1,592.00 181,368,295 2,212
GLOBA 1,936.00 0.00 0.00% 1,936.00 1,936.00 1,936.00 1,936.00 9,680 1
GLOBB 1,970.00 16.00 0.82% 1,970.00 1,970.00 1,970.00 1,954.00 906,200 10
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 4.09 0.04 0.99% 4.07 4.10 4.09 4.05 719,630 70
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.163 -0.003 -1.81% 0.166 0.166 0.163 0.166 124,230 21
GSMI 230.00 10.00 4.55% 220.00 232.60 230.00 220.00 2,845,584 138
GTCAP 499.00 9.00 1.84% 490.00 499.00 499.00 490.00 28,447,662 633
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 998.00 3.00 0.30% 995.00 998.00 998.00 995.00 1,696,050 5
HDG 4,347.49 18.80 0.43% 4,323.05 4,347.49 4,310.23 4,328.69 564,459,445 8,430
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 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 1.40 0.00 0.00% 1.40 1.41 1.40 1.40 181,730 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 930.50 -2.00 -0.21% 925.00 934.00 930.50 932.50 555,034,075 3,777
IDC 0.68 -0.01 -1.45% 0.65 0.68 0.68 0.69 13,060 6
IMI 7.24 0.04 0.56% 7.20 7.30 7.24 7.20 24,951,772 1,057
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,907.48 59.17 0.75% 7,843.02 7,923.05 7,821.93 7,848.31 853,443,684 18,113
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.65 0.21 8.61% 2.48 2.68 2.65 2.44 7,146,060 303
IPM 1.64 0.00 0.00% 1.64 1.64 1.64 1.64 1,640 1
IPO 7.30 0.55 8.15% 7.30 7.30 7.30 6.75 2,190 3
IS 0.122 -0.003 -2.40% 0.125 0.125 0.122 0.125 118,860 13
JAS 1.80 -0.30 -14.29% 2.11 2.11 1.80 2.10 39,570 10
JFC 154.00 2.00 1.32% 152.40 154.70 154.00 152.00 52,488,328 1,751
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 3.00 0.30% 998.00 998.00 998.00 995.00 9,980 1
JGS 20.45 0.55 2.76% 19.92 20.45 20.45 19.90 11,310,879 626
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 0.00 0.00% 1.86 1.87 1.86 1.86 1,032,010 106
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.56 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 1.37 0.01 0.74% 1.37 1.37 1.37 1.36 12,330 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.85 -0.19 -2.36% 7.94 7.94 7.85 8.04 3,158 4
LC 0.242 0.009 3.86% 0.237 0.246 0.242 0.233 11,296,320 249
LCB 0.24 0.001 0.42% 0.239 0.24 0.24 0.239 457,400 6
LFM 21.75 -0.15 -0.68% 22.50 22.50 21.75 21.90 224,475 26
LMG 0.355 0.035 10.94% 0.305 0.36 0.355 0.32 108,250 7
LODE 0.37 0.00 0.00% 0.36 0.37 0.37 0.37 28,900 7
LOTO 1.60 -0.08 -4.76% 1.65 1.65 1.60 1.68 126,690 12
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 5.50 0.25 4.76% 5.36 5.50 5.50 5.25 3,459,054 57
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
LTG 15.26 0.16 1.06% 15.20 15.30 15.26 15.10 29,737,396 1,137
M-O 20,908.57 1,110.27 5.61% 19,976.19 21,173.26 19,976.19 19,798.30 770,842,865 10,660
MA 0.0092 0.0004 4.55% 0.009 0.0092 0.0092 0.0088 591,400 20
MAB 0.009 0.0004 4.65% 0.009 0.009 0.009 0.0086 567,000 7
MAC 3.75 0.00 0.00% 3.80 3.80 3.75 3.75 921,330 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 0.84 0.05 6.33% 0.80 0.86 0.84 0.79 5,750,320 139
MAXS 2.25 0.07 3.21% 2.18 2.25 2.25 2.18 99,450 8
MB 0.19 0.013 7.34% 0.189 0.19 0.19 0.177 7,570 4
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 65.85 0.55 0.84% 65.50 66.20 65.85 65.30 176,594,698 7,761
MED 0.12 -0.008 -6.25% 0.126 0.126 0.12 0.128 87,260 36
MEDIC 0.232 0.00 0.00% 0.232 0.232 0.232 0.232 13,920 6
MEG 2.23 0.00 0.00% 2.27 2.27 2.23 2.23 3,150,800 229
MER 460.40 4.40 0.96% 456.00 466.20 460.40 456.00 86,601,848 3,022
MFC 2,650.00 -4.00 -0.15% 2,654.00 2,654.00 2,650.00 2,654.00 119,270 2
MFIN 2.29 0.37 19.27% 2.88 2.88 2.29 1.92 13,230 5
MG 0.073 0.004 5.80% 0.073 0.074 0.073 0.069 8,030 9
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 0.085 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 6.82 0.01 0.15% 6.81 6.86 6.82 6.81 2,305,994 377
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 18,035,030 64
MREIT 13.80 0.20 1.47% 13.60 13.82 13.80 13.60 6,801,148 526
MRSGI 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 25,920 7
MVC 5.10 -0.05 -0.97% 5.10 5.10 5.10 5.15 510 1
MWC 34.90 -0.20 -0.57% 35.10 35.35 34.90 35.10 9,166,260 265
MWIDE 5.13 0.28 5.77% 4.93 5.14 5.13 4.85 18,080,230 270
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 6,000 2
MWP6B 102.20 -0.30 -0.29% 102.20 102.20 102.20 102.50 3,066 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 4,000 1
MWP7B 99.55 0.05 0.05% 102.00 102.00 99.55 99.50 50,795 5
MYNLD 18.60 0.18 0.98% 18.44 18.76 18.60 18.42 21,103,834 1,108
NI 0.64 0.11 20.75% 0.53 0.65 0.64 0.53 1,926,370 105
NIKL 4.55 0.55 13.75% 4.09 4.66 4.55 4.00 77,845,970 1,595
NOW 0.47 0.02 4.44% 0.45 0.47 0.47 0.45 162,700 17
NRCP 1.38 -0.04 -2.82% 1.43 1.45 1.38 1.42 9,471,220 151
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.00 1.00 2.78% 36.10 37.60 37.00 36.00 66,915,415 1,096
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.001 7.69% 0.014 0.014 0.014 0.013 2,800 2
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 7,800 2
ORE 0.56 0.01 1.82% 0.54 0.59 0.56 0.55 2,756,140 109
OV 0.0088 0.0006 7.32% 0.0084 0.0088 0.0088 0.0082 632,900 17
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
PAL 2.65 -0.16 -5.69% 2.81 2.84 2.65 2.81 8,627,420 554
PAX 4.00 -0.15 -3.61% 4.02 4.02 4.00 4.15 104,100 9
PBB 7.00 0.00 0.00% 7.00 7.01 7.00 7.00 123,201 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PCOR 2.32 -0.02 -0.85% 2.34 2.34 2.32 2.34 283,690 42
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.10 0.00 0.00% 4.14 4.14 4.10 4.10 265,800 9
PGOLD 40.50 0.50 1.25% 40.00 40.65 40.50 40.00 41,728,995 744
PHA 0.168 0.004 2.44% 0.168 0.168 0.168 0.164 352,440 15
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.63 0 0
PHES 0.415 0.01 2.47% 0.405 0.415 0.415 0.405 77,550 3
PHN 14.50 -0.40 -2.68% 14.88 14.88 14.50 14.90 42,166 4
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.50 -0.07 -1.26% 5.56 5.56 5.50 5.57 1,461,417 21
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.86 -0.16 -1.60% 10.14 10.16 9.86 10.02 43,365,874 1,263
PMPC 7.31 0.02 0.27% 7.29 7.31 7.31 7.29 29,234 5
PNB 78.00 2.00 2.63% 76.00 78.50 78.00 76.00 63,713,222 1,331
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 15.24 -0.04 -0.26% 15.24 15.24 15.24 15.28 350,520 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 72,670 27
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 36.00 3.76% 995.00 995.00 994.00 958.00 109,350 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 982.00 1.00 0.10% 982.00 982.00 982.00 981.00 3,446,820 5
PRF4D 960.50 -4.50 -0.47% 966.00 970.00 960.50 965.00 656,405 23
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRIM 1.27 -0.02 -1.55% 1.27 1.27 1.27 1.29 1,270 1
PRMX 1.09 -0.01 -0.91% 1.09 1.09 1.09 1.10 1,090 1
PRO 1,873.48 14.39 0.77% 1,868.01 1,875.70 1,861.81 1,859.09 519,419,618 11,954
PSB 52.30 -0.20 -0.38% 52.50 52.50 52.30 52.50 86,129 13
PSE 207.00 1.80 0.88% 206.00 207.00 207.00 205.20 948,120 9
PSEI 6,069.42 16.19 0.27% 6,040.88 6,069.42 6,029.90 6,053.23 3,601,988,740 49,903
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 11.50 0.44 3.98% 11.14 12.04 11.50 11.06 191,955,088 1,976
PXP 3.22 0.07 2.22% 3.15 3.25 3.22 3.15 9,598,150 198
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 22.80 0 0
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 0 0
RCR 7.00 -0.10 -1.41% 7.10 7.14 7.00 7.10 50,613,995 2,123
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.79 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.31 0.05 0.95% 5.27 5.33 5.31 5.26 1,605,499 285
RLC 17.46 0.32 1.87% 17.18 17.46 17.46 17.14 8,224,706 254
RLT 0.11 0.00 0.00% 0.11 0.11 0.11 0.11 1,100 1
ROCK 3.01 -0.08 -2.59% 3.11 3.12 3.01 3.09 2,950,200 58
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 3.14 0.00 0.00% 3.01 3.14 3.14 3.14 36,300 3
SCC 17.10 0.90 5.56% 16.30 17.18 17.10 16.20 16,852,632 740
SECB 64.10 0.45 0.71% 63.65 64.20 64.10 63.65 3,305,601 222
SEVN 32.70 -0.30 -0.91% 33.00 33.00 32.70 33.00 759,510 79
SFI 0.055 0.00 0.00% 0.055 0.056 0.055 0.055 8,260 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.18 0.01 0.85% 1.19 1.21 1.18 1.17 15,390 11
SGP 26.10 0.45 1.75% 26.00 26.60 26.10 25.65 31,425,970 743
SHLPH 8.10 0.40 5.19% 7.80 8.15 8.10 7.70 1,366,908 226
SHNG 3.24 -0.01 -0.31% 3.25 3.25 3.24 3.25 100,700 10
SLF 4,750.00 130.00 2.81% 4,700.00 4,750.00 4,750.00 4,620.00 5,925,500 4
SLI 1.93 0.00 0.00% 1.92 1.93 1.93 1.93 5,797,690 4
SM 555.00 -3.00 -0.54% 557.50 559.00 555.00 558.00 69,526,925 1,172
SMC 63.50 0.50 0.79% 63.00 63.50 63.50 63.00 14,546,467 339
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 77.25 -2.75 -3.44% 77.55 77.55 77.25 80.00 830,055 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.90 1.00 1.28% 78.90 78.90 78.90 77.90 11,046 3
SMC2O 79.00 -0.50 -0.63% 79.05 79.05 79.00 79.50 5,744,205 22
SMC2P 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 2,220 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 74.95 -0.05 -0.07% 73.50 74.95 74.95 75.00 2,302,540 18
SMC2T 76.45 0.35 0.46% 74.10 76.45 76.45 76.10 1,506 2
SMC2U 76.00 -0.90 -1.17% 76.00 76.90 76.00 76.90 69,173 4
SMC2V 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 32,390 5
SMC2W 78.50 -0.90 -1.13% 78.50 78.50 78.50 79.40 29,830 4
SMC2X 79.80 -0.10 -0.13% 79.80 79.80 79.80 79.90 73,416 14
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.30 0.20 1.11% 18.20 18.32 18.30 18.10 71,975,204 917
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.90 0.25 2.59% 9.80 9.95 9.90 9.65 505,047 29
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.23 0.03 2.50% 1.20 1.27 1.23 1.20 204,953,760 638
SRDC 9.10 1.10 13.75% 9.00 9.10 9.10 8.00 1,810 2
SSI 2.06 -0.02 -0.96% 2.03 2.06 2.06 2.08 94,620 7
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 0.02 1.56% 1.29 1.30 1.30 1.28 355,040 16
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.435 0.025 6.10% 0.435 0.435 0.435 0.41 4,350 1
SVC 3,249.50 -4.03 -0.12% 3,235.26 3,258.65 3,233.90 3,253.53 1,184,561,450 12,903
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.121 0.00 0.00% 0.121 0.121 0.121 0.121 29,970 8
TCB2A 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 12,200 1
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 8.30 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.39 0.04 2.96% 1.36 1.41 1.39 1.35 6,294,520 248
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,149.00 9.00 0.79% 1,140.00 1,152.00 1,149.00 1,140.00 52,003,485 1,153
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 54.50 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 1.74 -0.01 -0.57% 1.75 1.76 1.74 1.75 709,060 54
TOPA1 100.00 0.30 0.30% 99.70 100.00 100.00 99.70 18,978 3
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 6,060 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 2.00 0.08 4.17% 1.92 2.04 2.00 1.92 9,172,450 176
UBP 23.00 0.00 0.00% 23.00 23.55 23.00 23.00 7,985,475 148
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 -0.0005 -5.32% 0.0094 0.0096 0.0089 0.0094 794,300 26
UPSON 0.87 0.01 1.16% 0.88 0.90 0.87 0.86 134,630 46
URC 59.00 -1.40 -2.32% 58.60 59.35 59.00 60.40 64,665,337 1,413
V 0.81 -0.01 -1.22% 0.81 0.81 0.81 0.82 114,210 3
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 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 19.98 -0.47 -2.30% 19.18 20.00 19.98 20.45 33,906 4
WEB 14.22 0.00 0.00% 14.50 14.50 14.22 14.22 23,287,954 166
WIN 0.31 0.01 3.33% 0.31 0.31 0.31 0.30 3,100 1
WLCON 5.63 0.03 0.54% 5.60 5.70 5.63 5.60 4,632,059 122
WPI 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 8,000 2
X 0.22 0.008 3.77% 0.205 0.22 0.22 0.212 36,300 8
XG 2.65 -0.05 -1.85% 2.65 2.65 2.65 2.70 41,850 6
ZHI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 75,480 8

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 03, 2026 04:35:00 PM