PSEi
5,605.25
-24.22 (-0.43%)
PSE INDEX
38,142,329
3,621,026,729.84
14
13
3
31,691
2,351,097,775.41
1,706,832,159.18
ALL
3,145.44
-11.39 (-0.36%)
ALL SHARES
444,271,518
4,676,521,296.74
66
101
63
44,809
3,038,398,498.44
2,293,932,159.18
FIN
1,759.89
-2.12 (-0.12%)
FINANCIALS
5,445,495
489,061,891.20
5
10
5
7,161
264,156,185.43
186,545,066.01
HDG
4,064.02
-26.74 (-0.65%)
HOLDING FIRMS
7,591,911
1,884,172,902.61
8
13
11
4,566
1,796,172,345.09
1,471,053,550.00
IND
7,326.02
9.35 (0.13%)
INDUSTRIAL
131,288,496
878,243,513.79
21
28
22
10,574
630,676,897.91
542,439,790.95
M-O
19,182.58
-160.44 (-0.83%)
MINING & OIL
61,891,534
110,787,262.50
2
10
5
2,193
5,590,203.06
0.00
PRO
1,735.05
7.32 (0.42%)
PROPERTY
94,705,397
340,979,968.74
12
17
10
6,867
152,475,472.49
41,250,680.02
SVC
2,995.80
-33.82 (-1.12%)
SERVICES
143,205,381
969,005,509.20
15
20
10
13,324
188,948,479.47
52,643,072.20
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 1.96 0 0
ABA 0.305 0.005 1.67% 0.30 0.305 0.305 0.30 446,500 32
ABG 29.50 -3.50 -10.61% 33.00 35.45 29.50 33.00 7,181,050 381
ABS 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 80,600 7
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 0 0
AC 513.50 -9.50 -1.82% 523.00 523.00 513.50 523.00 258,033,840 667
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.65 -0.04 -1.49% 2.69 2.69 2.65 2.69 6,967,630 311
ACENA 980.00 -27.00 -2.68% 985.00 985.00 980.00 1,007.00 4,022,050 7
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,460.00 10.00 0.41% 2,450.00 2,460.00 2,460.00 2,450.00 2,653,600 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,821.00 0 0
ACPB4 1,888.00 3.00 0.16% 1,899.00 1,900.00 1,888.00 1,885.00 3,847,110 3
ACR 1.04 -0.04 -3.70% 1.08 1.08 1.04 1.08 2,047,600 105
AEV 37.15 -0.45 -1.20% 37.60 37.70 37.15 37.60 2,879,760 115
AGI 8.84 0.00 0.00% 8.84 8.90 8.84 8.84 318,783 31
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 5,250 4
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.455 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 0.00 0.00% 490.00 490.00 490.00 490.00 78,400 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.16 0.06 0.40% 15.10 15.20 15.16 15.10 78,668,374 1,416
ALL 3,145.44 -11.39 -0.36% 3,164.40 3,166.96 3,142.21 3,156.83 4,676,521,297 44,809
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 0.00 0.00% 1.13 1.13 1.12 1.12 88,200 18
ALTER 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 64,410 19
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 17.00 0.40 2.41% 17.00 17.00 17.00 16.60 3,400 1
AP 45.75 0.15 0.33% 45.60 45.80 45.75 45.60 10,594,015 202
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 2,060 2
APL 0.006 0.0001 1.69% 0.0058 0.0061 0.006 0.0059 641,600 17
APO 1.13 -0.02 -1.74% 1.15 1.15 1.13 1.15 91,960 9
APVI 11.20 0.12 1.08% 11.20 11.20 11.20 11.08 3,360 2
APX 16.76 -0.16 -0.95% 16.96 16.96 16.76 16.92 9,731,238 495
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 0.02 7.55% 0.285 0.285 0.285 0.265 2,850 1
AREIT 36.45 0.75 2.10% 36.30 36.65 36.45 35.70 22,025,150 858
ASLAG 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 36,380 4
AT 17.80 -0.48 -2.63% 18.22 18.22 17.80 18.28 11,095,976 229
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 0.005 1.32% 0.39 0.39 0.385 0.38 1,132,000 18
ATNB 0.385 0.00 0.00% 0.39 0.39 0.385 0.385 693,500 12
AUB 47.20 -0.30 -0.63% 47.30 47.30 47.20 47.50 1,810,130 36
AXLM 2.64 0.01 0.38% 2.63 2.64 2.64 2.63 173,590 5
BALAI 0.285 -0.015 -5.00% 0.285 0.285 0.285 0.30 8,550 3
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.79 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 110.60 0.30 0.27% 110.50 111.10 110.60 110.30 186,808,311 2,753
BEL 1.13 0.04 3.67% 1.13 1.13 1.13 1.09 5,650 1
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.029 0.00 0.00% 0.03 0.03 0.029 0.029 440,000 5
BKR 0.52 0.02 4.00% 0.50 0.52 0.52 0.50 30,140 7
BLOOM 2.02 0.04 2.02% 1.98 2.04 2.02 1.98 5,313,470 129
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.46 -0.10 -0.95% 10.40 10.46 10.46 10.56 121,782 5
BPI 94.15 -0.35 -0.37% 94.50 94.50 94.15 94.50 51,352,263 1,275
BRN 0.78 -0.02 -2.50% 0.79 0.79 0.78 0.80 2,360 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.40 0 0
BRNPB 100.10 -3.60 -3.47% 100.10 100.10 100.10 103.70 2,002 1
BRNPC 101.60 0.00 0.00% 101.80 101.80 101.60 101.60 11,196 4
BSC 0.108 0.001 0.93% 0.106 0.108 0.108 0.107 11,760 6
C 0.89 -0.01 -1.11% 0.90 0.90 0.89 0.90 8,960 6
CA 52.85 0.05 0.09% 52.85 52.85 52.85 52.80 2,114 3
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 9.18 0 0
CBC 49.95 -0.25 -0.50% 50.20 50.20 49.95 50.20 19,233,656 164
CDC 0.60 0.02 3.45% 0.58 0.60 0.60 0.58 153,310 17
CEB 18.88 0.54 2.94% 18.38 19.28 18.88 18.34 5,922,940 245
CEBCP 22.00 0.00 0.00% 22.00 24.00 22.00 22.00 987,025 29
CEI 0.091 0.00 0.00% 0.091 0.091 0.091 0.091 2,730 3
CEU 14.90 -0.04 -0.27% 14.90 14.90 14.90 14.94 16,390 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.18 0.01 0.85% 1.16 1.23 1.18 1.17 1,866,490 73
CIC 10.76 -0.04 -0.37% 10.78 10.78 10.76 10.80 19,388 3
CLI 1.97 -0.02 -1.01% 1.97 1.97 1.97 1.99 94,560 6
CLIA1 980.00 -10.00 -1.01% 980.00 980.00 980.00 990.00 235,200 1
CLIA2 1,009.00 -6.00 -0.59% 1,010.00 1,010.00 1,009.00 1,015.00 10,095 2
CNPF 32.20 0.00 0.00% 32.55 32.55 32.20 32.20 599,670 16
CNVRG 8.83 -0.10 -1.12% 9.00 9.00 8.83 8.93 19,264,873 1,145
COL 1.58 0.05 3.27% 1.53 1.59 1.58 1.53 263,250 34
COSCO 7.50 0.00 0.00% 7.50 7.59 7.50 7.50 163,636 59
CPG 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,362,500 31
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 37,620 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.62 0.00 0.00% 4.62 4.62 4.62 4.62 69,300 7
CREIT 2.90 0.03 1.05% 2.88 2.91 2.90 2.87 3,974,860 201
CROWN 1.89 0.03 1.61% 1.87 1.89 1.89 1.86 52,410 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.44 -0.04 -0.35% 11.48 11.48 11.44 11.48 222,388 18
DDMPR 1.04 0.01 0.97% 1.04 1.04 1.04 1.03 714,410 58
DDPR 93.15 -0.05 -0.05% 93.20 93.50 93.15 93.20 467,149 7
DELM 3.42 0.00 0.00% 3.42 3.42 3.42 3.42 17,100 4
DFNN 0.65 0.04 6.56% 0.65 0.65 0.65 0.61 2,600 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.58 -0.01 -1.69% 0.59 0.60 0.58 0.59 2,654,640 179
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
DMC 7.31 -0.01 -0.14% 7.32 7.45 7.31 7.32 3,455,393 392
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.75 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.39 -0.01 -0.29% 3.41 3.41 3.39 3.40 593,820 61
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 990 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 96.00 0 0
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 0.025 -0.003 -10.71% 0.025 0.028 0.025 0.028 156,000 15
ELI 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 55,120 3
EMI 15.38 0.00 0.00% 15.38 15.46 15.38 15.38 3,010,386 26
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.40 0 0
EURO 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 7,200 3
EW 10.08 -0.06 -0.59% 10.14 10.14 10.08 10.14 106,714 21
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
FB 44.10 -0.10 -0.23% 44.20 44.30 44.10 44.20 7,603,290 60
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 0.65 0.64 0.63 432,210 23
FDC 3.95 -0.14 -3.42% 3.95 3.95 3.95 4.09 11,850 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 109,010 3
FERRO 3.66 -0.05 -1.35% 3.66 3.66 3.66 3.71 62,220 2
FEU 751.00 0.50 0.07% 751.00 751.00 751.00 750.50 45,060 1
FFI 7.69 0.00 0.00% 7.69 7.69 7.69 7.69 4,614 2
FGEN 17.88 0.26 1.48% 17.64 18.42 17.88 17.62 2,734,174 148
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.75 -0.02 -0.72% 2.79 2.79 2.75 2.77 1,627,210 57
FIN 1,759.89 -2.12 -0.12% 1,763.50 1,763.60 1,751.96 1,762.01 489,061,891 7,161
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 126,000 20
FMETF 97.50 -1.00 -1.02% 98.50 98.50 97.50 98.50 4,224,855 96
FNI 1.68 -0.06 -3.45% 1.70 1.72 1.68 1.74 1,421,860 129
FOOD 0.54 0.03 5.88% 0.50 0.60 0.54 0.51 671,945 94
FPH 87.10 0.10 0.11% 87.00 88.70 87.10 87.00 4,339,113 41
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 10,950 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 0.079 -0.001 -1.25% 0.08 0.08 0.079 0.08 4,750 4
GERI 0.66 -0.03 -4.35% 0.66 0.66 0.66 0.69 72,100 6
GLO 1,534.00 -1.00 -0.07% 1,535.00 1,537.00 1,534.00 1,535.00 66,715,380 1,353
GLOBA 1,944.00 0.00 0.00% 1,944.00 1,944.00 1,944.00 1,944.00 19,440 1
GLOBB 1,950.00 -29.00 -1.47% 1,950.00 1,950.00 1,950.00 1,979.00 9,750 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 3.40 -0.08 -2.30% 3.48 3.50 3.40 3.48 252,440 32
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.14 -0.002 -1.41% 0.139 0.14 0.14 0.142 20,560 12
GSMI 217.40 2.40 1.12% 215.00 222.80 217.40 215.00 5,585,516 281
GTCAP 423.00 6.00 1.44% 417.00 426.00 423.00 417.00 833,758 97
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 4,064.02 -26.74 -0.65% 4,095.45 4,107.27 4,050.82 4,090.76 1,884,172,903 4,566
HI 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 3,000 3
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 -0.02 -1.41% 1.40 1.40 1.40 1.42 16,800 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 852.50 -14.50 -1.67% 878.00 884.00 852.50 867.00 702,065,655 6,818
IDC 0.57 0.01 1.79% 0.58 0.58 0.57 0.56 10,270 4
IMI 6.08 -0.17 -2.72% 6.30 6.30 6.08 6.25 15,428,635 783
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,326.02 9.35 0.13% 7,323.07 7,384.83 7,288.27 7,316.67 878,243,514 10,574
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.83 0.11 2.96% 3.72 3.83 3.83 3.72 6,798,050 259
IPM 1.98 0.23 13.14% 2.00 2.00 1.98 1.75 15,870 8
IPO 6.98 0.06 0.87% 6.98 6.98 6.98 6.92 5,584 4
IS 0.123 -0.006 -4.65% 0.123 0.123 0.123 0.129 20,910 5
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 139.50 0.50 0.36% 139.00 140.00 139.50 139.00 6,541,293 1,057
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 0.00 995.00 0 0
JGS 18.12 -0.08 -0.44% 18.30 18.30 18.12 18.20 6,950,588 343
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.82 -0.02 -1.09% 1.83 1.83 1.82 1.84 115,220 19
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.73 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 -0.03 -2.14% 1.37 1.37 1.37 1.40 1,370 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.98 -1.02 -9.27% 10.98 10.98 9.98 11.00 20,104 14
LC 0.22 -0.002 -0.90% 0.22 0.224 0.22 0.222 1,003,900 53
LCB 0.221 -0.018 -7.53% 0.221 0.221 0.221 0.239 13,260 2
LFM 22.65 0.00 0.00% 22.60 22.65 22.65 22.65 22,605 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
LOTO 1.55 0.00 0.00% 1.57 1.57 1.55 1.55 107,280 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.026 0 0
LPZ 4.73 -0.17 -3.47% 4.70 4.83 4.73 4.90 310,650 6
LSC 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 13,290 16
LTG 15.08 -0.12 -0.79% 15.20 15.20 15.08 15.20 5,698,636 570
LTL 1.18 -0.02 -1.67% 1.20 1.20 1.18 1.20 55,293,170 288
M-O 19,182.58 -160.44 -0.83% 19,199.79 19,199.79 18,827.36 19,343.02 110,787,262 2,193
MA 0.0082 -0.0002 -2.38% 0.0084 0.0084 0.0082 0.0084 324,800 14
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0083 0 0
MAC 3.42 -0.01 -0.29% 3.43 3.43 3.42 3.43 1,853,880 19
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.57 -0.03 -5.00% 0.59 0.59 0.57 0.60 4,550 5
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 -0.03 -3.80% 0.78 0.78 0.76 0.79 1,555,000 33
MAXS 1.93 -0.03 -1.53% 1.93 1.93 1.93 1.96 3,860 1
MB 0.147 0.003 2.08% 0.147 0.147 0.147 0.144 1,470 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.05 0.10 0.16% 60.95 61.10 61.05 60.95 31,418,072 2,056
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.221 -0.01 -4.33% 0.221 0.221 0.221 0.231 4,420 2
MEG 2.11 -0.01 -0.47% 2.12 2.13 2.11 2.12 6,070,510 294
MER 420.00 2.80 0.67% 417.40 435.00 420.00 417.20 52,721,308 1,356
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,600.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
MG 0.074 -0.001 -1.33% 0.075 0.075 0.074 0.075 5,940 6
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 0.142 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 6.17 0.22 3.70% 6.00 6.18 6.17 5.95 3,213,325 447
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 -0.02 -2.82% 0.71 0.71 0.69 0.71 3,772,880 37
MREIT 13.40 -0.02 -0.15% 13.42 13.44 13.40 13.42 3,104,740 299
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 10,700 1
MVC 5.24 0.14 2.75% 5.20 5.24 5.24 5.10 19,876 4
MWC 32.90 -0.10 -0.30% 33.00 33.00 32.90 33.00 8,846,400 344
MWIDE 5.25 -0.07 -1.32% 5.32 5.38 5.25 5.32 1,093,238 94
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 98.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6C 104.00 0.60 0.58% 104.00 104.00 104.00 103.40 116,480 3
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
MWP7B 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 4,995 2
MYNLD 16.20 0.00 0.00% 16.20 16.28 16.20 16.20 12,744,778 415
NI 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 6,480 12
NIKL 3.89 -0.05 -1.27% 3.90 3.90 3.89 3.94 6,984,710 226
NOW 0.38 0.005 1.33% 0.375 0.38 0.38 0.375 45,300 5
NRCP 1.18 -0.03 -2.48% 1.23 1.23 1.18 1.21 575,520 52
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.60 0.10 0.29% 34.50 34.70 34.60 34.50 2,665,690 94
OM 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 6,060 2
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 3,000 2
OPMB 0.016 0.00 0.00% 0.016 0.016 0.016 0.016 4,800 3
ORE 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 580 1
OV 0.0099 0.00 0.00% 0.0098 0.0099 0.0099 0.0099 29,600 2
PA 1.50 -0.15 -9.09% 1.63 1.63 1.50 1.65 68,390 27
PAL 3.35 -0.01 -0.30% 3.35 3.37 3.35 3.36 473,440 54
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
PBB 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 34,600 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.25 0.00 0.00% 2.25 2.26 2.25 2.25 290,530 21
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.76 0.00 0.00% 4.76 4.76 4.76 4.76 551,860 23
PGOLD 40.00 0.30 0.76% 39.70 40.00 40.00 39.70 28,479,260 537
PHA 0.15 0.00 0.00% 0.15 0.15 0.15 0.15 30,000 6
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
PHES 0.405 0.015 3.85% 0.40 0.405 0.405 0.39 12,050 2
PHN 14.56 0.00 0.00% 14.56 14.56 14.56 14.56 1,456 1
PHR 0.176 -0.002 -1.12% 0.175 0.18 0.176 0.178 218,870 11
PIZZA 5.15 -0.04 -0.77% 5.19 5.20 5.15 5.19 429,020 23
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.99 0.44 5.83% 7.64 8.25 7.99 7.55 21,091,755 1,060
PMPC 7.27 0.00 0.00% 7.27 7.27 7.27 7.27 8,724 1
PNB 74.45 -1.00 -1.33% 75.30 75.30 74.45 75.45 6,471,818 222
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 17.80 -1.08 -5.72% 18.84 18.84 17.80 18.88 921,186 31
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 27,270 14
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 961.00 -29.00 -2.93% 975.00 975.00 961.00 990.00 87,610 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 993.00 0 0
PRF4D 950.00 -35.00 -3.55% 975.00 975.00 950.00 985.00 950,750 2
PRF4E 987.00 0.00 0.00% 986.00 987.00 987.00 987.00 187,360 4
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,735.05 7.32 0.42% 1,731.59 1,739.01 1,724.96 1,727.73 340,979,969 6,867
PSB 49.50 0.00 0.00% 49.50 49.50 49.50 49.50 49,500 5
PSE 209.00 5.00 2.45% 210.00 210.00 209.00 204.00 8,390 4
PSEI 5,605.25 -24.22 -0.43% 5,653.42 5,663.75 5,595.83 5,629.47 3,621,026,730 31,691
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 11.34 0.22 1.98% 10.80 11.36 11.34 11.12 74,842,224 709
PXP 2.96 -0.09 -2.95% 3.08 3.08 2.96 3.05 1,062,340 38
RCB 21.00 -0.55 -2.55% 21.40 21.40 21.00 21.55 63,520 7
RCI 2.30 -0.13 -5.35% 2.48 2.48 2.30 2.43 285,600 8
RCR 6.21 0.11 1.80% 6.11 6.21 6.21 6.10 25,768,290 1,174
REDC 9.50 0.08 0.85% 9.48 9.50 9.50 9.42 21,755 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.02 -0.01 -0.20% 5.04 5.04 5.02 5.03 541,186 165
RLC 16.02 -0.28 -1.72% 16.30 16.50 16.02 16.30 25,697,216 633
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 2.71 0.10 3.83% 2.61 2.75 2.71 2.61 1,150,040 59
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 3.04 -0.01 -0.33% 2.97 3.04 3.04 3.05 32,620 5
SCC 13.36 -0.74 -5.25% 14.12 14.20 13.36 14.10 21,087,018 787
SECB 61.85 -0.65 -1.04% 62.50 62.50 61.85 62.50 3,751,067 289
SEVN 31.00 0.00 0.00% 31.50 32.40 31.00 31.00 18,780,260 109
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 2,080 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
SGP 21.40 0.15 0.71% 21.25 21.50 21.40 21.25 31,295,860 654
SHLPH 8.00 0.00 0.00% 8.00 8.20 8.00 8.00 4,243,422 255
SHNG 3.01 -0.02 -0.66% 2.94 3.02 3.01 3.03 27,089,040 20
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 5,000.00 0 0
SLI 1.79 -0.01 -0.56% 1.79 1.79 1.79 1.80 5,370 2
SM 492.40 0.40 0.08% 493.00 496.80 492.40 492.00 114,648,476 1,291
SMC 58.80 -1.80 -2.97% 60.60 60.75 58.80 60.60 2,767,284 300
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 80.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 0.00 0.00% 78.50 78.50 78.50 78.50 10,990 1
SMC2O 78.60 0.20 0.26% 78.00 78.60 78.60 78.40 92,268 9
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 74.60 -0.40 -0.53% 72.25 74.60 74.60 75.00 454,863 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2S 73.60 0.00 0.00% 73.55 73.60 73.60 73.60 755,128 6
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 760 1
SMC2V 77.00 -0.70 -0.90% 77.70 77.70 77.00 77.70 17,843 10
SMC2W 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 10,920 5
SMC2X 78.50 0.40 0.51% 78.10 78.50 78.50 78.10 1,201,817 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.82 0.02 0.13% 15.80 16.00 15.82 15.80 41,383,428 725
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.10 0.00 0.00% 9.10 9.10 9.10 9.10 44,490 9
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 839,300 49
SRDC 30.70 -2.40 -7.25% 30.00 30.80 30.70 33.10 12,220 4
SSI 1.91 -0.09 -4.50% 2.00 2.00 1.91 2.00 94,590 7
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 546,560 13
STN 1.95 -0.05 -2.50% 1.95 1.95 1.95 2.00 13,650 1
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 0.41 0 0
SVC 2,995.80 -33.82 -1.12% 3,060.89 3,073.90 2,982.39 3,029.62 969,005,509 13,324
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 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 8.61 0 0
TCB2D 7.00 -0.47 -6.29% 7.00 7.00 7.00 7.47 700 1
TECH 1.45 0.00 0.00% 1.46 1.49 1.45 1.45 1,955,250 134
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,087.00 9.00 0.83% 1,078.00 1,090.00 1,087.00 1,078.00 27,340,465 815
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.50 0.00 0.00% 51.50 51.50 51.50 51.50 10,300 3
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 1.63 -0.03 -1.81% 1.66 1.66 1.63 1.66 1,339,990 58
TOPA1 99.90 -0.05 -0.05% 99.90 99.90 99.90 99.95 15,984 6
TOPA2 100.60 0.00 0.00% 100.60 101.00 100.60 100.60 224,831 12
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.40 -0.03 -2.10% 1.44 1.45 1.40 1.43 1,680,750 88
UBP 21.50 0.00 0.00% 21.50 21.80 21.50 21.50 303,600 20
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 0.78 0.03 4.00% 0.77 0.78 0.78 0.75 28,760 15
URC 56.85 -0.65 -1.13% 57.50 57.50 56.85 57.50 109,263,137 1,492
V 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 8,100 1
VITA 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 9,800 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 20.25 0 0
WEB 14.10 0.02 0.14% 14.08 14.20 14.10 14.08 9,677,572 54
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
WLCON 5.56 -0.07 -1.24% 5.63 5.69 5.56 5.63 1,135,534 89
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
X 0.215 0.002 0.94% 0.214 0.215 0.215 0.213 10,740 5
XG 2.75 0.10 3.77% 2.75 2.75 2.75 2.65 2,750 1
ZHI 0.076 0.00 0.00% 0.076 0.076 0.076 0.076 760 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 02, 2026 01:24:07 PM