PSEi
5,610.39
-126.30 (-2.20%)
PSE INDEX
205,541,180
19,480,089,940.19
11
19
0
76,055
15,951,211,934.34
14,359,316,449.66
ALL
3,145.55
-46.44 (-1.45%)
ALL SHARES
2,001,392,696
21,128,523,617.89
73
112
67
100,053
16,720,839,784.80
14,759,949,425.66
FIN
1,745.90
-25.28 (-1.43%)
FINANCIALS
75,739,466
2,176,769,266.82
6
10
7
25,002
1,194,100,341.62
461,784,005.24
HDG
4,180.46
-2.34 (-0.06%)
HOLDING FIRMS
16,171,339
845,636,864.15
12
18
7
12,539
234,405,947.16
0.00
IND
7,265.07
-6.49 (-0.09%)
INDUSTRIAL
166,131,126
14,104,124,961.90
24
24
21
21,544
13,432,853,304.05
13,285,397,462.42
M-O
18,746.94
-665.30 (-3.43%)
MINING & OIL
778,081,048
296,550,002.04
4
16
2
5,519
13,671,746.04
0.00
PRO
1,743.69
-18.02 (-1.02%)
PROPERTY
196,467,286
1,435,598,341.37
13
20
15
11,392
1,122,931,085.78
572,985,364.00
SVC
2,962.54
-151.46 (-4.86%)
SERVICES
767,069,966
2,268,962,874.72
13
22
11
23,953
722,742,814.64
439,782,594.00
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 1.95 0 0
ABA 0.295 -0.005 -1.67% 0.295 0.305 0.295 0.30 674,800 38
ABG 22.40 -4.50 -16.73% 26.90 26.90 22.40 26.90 13,802,375 569
ABS 2.50 -0.03 -1.19% 2.53 2.53 2.50 2.53 396,360 23
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
AC 530.00 -10.00 -1.85% 535.00 540.00 530.00 540.00 274,925,960 2,583
ACE 1.39 -0.15 -9.74% 1.39 1.39 1.39 1.54 4,170 3
ACEN 2.73 0.02 0.74% 2.70 2.73 2.73 2.71 39,630,840 367
ACENA 985.00 5.00 0.51% 985.00 985.00 985.00 980.00 19,700 2
ACENB 1,030.00 0.00 0.00% 1,028.00 1,030.00 1,030.00 1,030.00 318,450 6
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,460.00 0.00 0.00% 2,460.00 2,460.00 2,460.00 2,460.00 24,600 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,897.00 17.00 0.90% 1,889.00 1,897.00 1,897.00 1,880.00 18,930 2
ACPB4 1,890.00 -10.00 -0.53% 1,919.00 1,919.00 1,890.00 1,900.00 85,195 3
ACR 0.92 -0.13 -12.38% 1.05 1.05 0.92 1.05 6,135,020 284
AEV 38.25 0.05 0.13% 38.30 38.75 38.25 38.20 64,804,330 899
AGI 8.88 0.06 0.68% 8.81 8.94 8.88 8.82 2,661,312 131
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 37,800 6
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 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% 485.00 490.00 490.00 490.00 155,800 5
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 5,000 1
ALCPH 510.50 -0.50 -0.10% 510.50 510.50 510.50 511.00 20,420 3
ALHI 3.05 -0.10 -3.17% 3.06 3.06 3.05 3.15 24,420 3
ALI 15.26 -0.14 -0.91% 15.40 15.40 15.26 15.40 150,379,608 2,401
ALL 3,145.55 -46.44 -1.45% 3,190.18 3,193.75 3,145.55 3,191.99 21,128,523,618 100,053
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.13 -0.02 -1.74% 1.15 1.15 1.13 1.15 254,560 213
ALTER 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 27,560 10
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 16.92 0.34 2.05% 16.92 16.92 16.92 16.58 1,692 1
AP 46.75 -0.20 -0.43% 46.95 46.95 46.75 46.95 49,190,655 626
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 63,000 9
APL 0.0057 -0.0002 -3.39% 0.0059 0.0059 0.0057 0.0059 2,060,000 41
APO 1.11 -0.04 -3.48% 1.16 1.16 1.11 1.15 481,440 32
APVI 10.90 0.00 0.00% 10.90 10.90 10.90 10.90 16,338 4
APX 16.32 -0.76 -4.45% 16.96 16.96 16.32 17.08 47,562,104 1,060
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.255 -0.005 -1.92% 0.26 0.26 0.255 0.26 66,350 4
AREIT 36.80 -0.15 -0.41% 36.95 36.95 36.80 36.95 24,256,195 542
ASLAG 1.14 0.04 3.64% 1.09 1.16 1.14 1.10 303,520 24
AT 17.50 -1.36 -7.21% 19.06 19.06 17.50 18.86 149,995,382 2,226
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 96,750 3
ATNB 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 39,000 1
AUB 46.00 -0.50 -1.08% 46.50 46.50 46.00 46.50 896,660 40
AXLM 2.56 0.00 0.00% 2.56 2.56 2.56 2.56 51,170 5
BALAI 0.28 -0.02 -6.67% 0.28 0.28 0.28 0.30 14,000 2
BC 6.40 0.10 1.59% 6.30 6.40 6.40 6.30 527,140 9
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 850 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 111.00 -0.20 -0.18% 111.40 112.90 111.00 111.20 1,045,157,778 9,788
BEL 1.05 -0.03 -2.78% 1.07 1.07 1.05 1.08 1,481,980 30
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 -0.001 -3.33% 0.03 0.03 0.029 0.03 328,400 5
BKR 0.50 -0.02 -3.85% 0.51 0.51 0.50 0.52 6,520 4
BLOOM 1.92 0.00 0.00% 1.92 1.96 1.92 1.92 8,655,640 179
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.70 0.02 0.19% 10.62 10.70 10.70 10.68 1,012,388 59
BPI 93.00 -2.60 -2.72% 95.60 95.60 93.00 95.60 300,346,270 5,332
BRN 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 20,730 10
BRNP 99.60 0.15 0.15% 99.60 99.60 99.60 99.45 57,768 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 103.00 2.00 1.98% 103.00 103.00 103.00 101.00 20,600 3
BSC 0.106 0.004 3.92% 0.102 0.107 0.106 0.102 106,140 16
C 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 135,010 9
CA 58.90 0.00 0.00% 58.90 58.90 58.90 58.90 589 1
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 49.20 0.45 0.92% 48.80 49.50 49.20 48.75 14,024,125 379
CDC 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 5,950 5
CEB 22.20 0.90 4.23% 21.30 22.60 22.20 21.30 9,141,575 386
CEBCP 27.10 2.10 8.40% 25.00 27.50 27.10 25.00 3,070,030 40
CEI 0.088 -0.001 -1.12% 0.089 0.089 0.088 0.089 90,160 5
CEU 14.24 0.14 0.99% 13.90 14.38 14.24 14.10 60,930 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.05 -0.04 -3.67% 1.09 1.09 1.05 1.09 1,617,750 78
CIC 10.76 0.00 0.00% 10.76 10.76 10.76 10.76 10,664 5
CLI 1.95 -0.02 -1.02% 1.95 1.97 1.95 1.97 292,570 10
CLIA1 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 9,800 1
CLIA2 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 5,025 1
CNPF 32.85 -0.05 -0.15% 32.90 33.00 32.85 32.90 19,009,040 151
CNVRG 8.77 -0.03 -0.34% 8.80 8.81 8.77 8.80 62,533,303 442
COL 1.52 -0.01 -0.65% 1.54 1.55 1.52 1.53 139,030 27
COSCO 7.33 -0.02 -0.27% 7.35 7.38 7.33 7.35 1,444,704 163
CPG 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 985,970 32
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 2.00 2.06% 99.00 99.00 99.00 97.00 4,950 3
CPM 2.18 0.14 6.86% 2.19 2.19 2.18 2.04 8,740 3
CREC 4.51 0.00 0.00% 4.59 4.64 4.51 4.51 191,540 19
CREIT 2.89 -0.01 -0.34% 2.90 2.91 2.89 2.90 6,848,380 419
CROWN 1.89 0.02 1.07% 1.87 1.89 1.89 1.87 11,320 4
CSB 13.02 0.00 0.00% 13.02 13.02 13.02 13.02 1,302 1
CTS 0.33 -0.01 -2.94% 0.335 0.335 0.33 0.34 169,850 5
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.68 0.22 1.92% 11.46 11.68 11.68 11.46 3,822,210 123
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 4,814,510 159
DDPR 93.50 0.40 0.43% 93.10 93.50 93.50 93.10 451,008 15
DELM 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 85,710 6
DFNN 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 39,640 12
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.54 -0.01 -1.82% 0.55 0.57 0.54 0.55 3,734,540 293
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
DMC 7.16 -0.11 -1.51% 7.27 7.27 7.16 7.27 38,898,023 1,273
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 4.72 0.00 0.00% 4.72 4.72 4.72 4.72 28,320 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.36 -0.03 -0.89% 3.40 3.40 3.36 3.39 3,703,910 184
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.90 -0.08 -8.16% 0.90 0.90 0.90 0.98 16,200 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.32 -0.01 -3.03% 0.32 0.32 0.32 0.33 12,800 2
EEI 1.90 0.04 2.15% 1.86 1.90 1.90 1.86 136,110 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 19,200 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 0.024 -0.002 -7.69% 0.023 0.024 0.024 0.026 60,300 4
ELI 0.102 -0.003 -2.86% 0.105 0.105 0.102 0.105 6,150 2
EMI 15.20 0.08 0.53% 15.12 15.30 15.20 15.12 30,469,338 72
ENEX 3.60 -0.10 -2.70% 3.08 3.60 3.60 3.70 82,970 11
EURO 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 1,160 1
EW 9.96 -0.10 -0.99% 10.06 10.06 9.96 10.06 2,238,441 81
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,000 2
FB 44.50 0.00 0.00% 44.50 44.50 44.50 44.50 320,230 30
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
FDC 3.85 -0.05 -1.28% 3.86 3.86 3.85 3.90 670,050 5
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 3.80 0.30 8.57% 3.65 3.99 3.80 3.50 26,840 5
FEU 807.50 56.50 7.52% 807.50 807.50 807.50 751.00 24,225 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.00 0.30 1.52% 20.00 20.20 20.00 19.70 16,872,947 340
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.83 0.00 0.00% 2.83 2.84 2.83 2.83 546,220 60
FIN 1,745.90 -25.28 -1.43% 1,769.60 1,770.82 1,745.90 1,771.18 2,176,769,267 25,002
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 0.71 0.70 0.70 399,800 40
FMETF 97.00 -0.55 -0.56% 97.65 98.00 97.00 97.55 376,830 53
FNI 1.67 -0.02 -1.18% 1.71 1.77 1.67 1.69 1,820,690 128
FOOD 0.465 -0.025 -5.10% 0.415 0.47 0.465 0.49 526,250 28
FPH 89.00 -0.10 -0.11% 89.00 89.50 89.00 89.10 15,104,815 146
FPI 0.30 0.04 15.38% 0.30 0.30 0.30 0.26 12,000 4
FRUIT 0.65 0.00 0.00% 0.66 0.66 0.65 0.65 18,220 11
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 0.004 5.19% 0.077 0.081 0.081 0.077 35,870 11
GERI 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 416,850 6
GLO 1,516.00 -15.00 -0.98% 1,531.00 1,550.00 1,516.00 1,531.00 120,153,905 3,198
GLOBA 1,908.00 0.00 0.00% 1,908.00 1,908.00 1,908.00 1,908.00 28,620 3
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,915.00 0 0
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 3.21 -0.02 -0.62% 3.23 3.25 3.21 3.23 427,320 38
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.146 0.007 5.04% 0.139 0.153 0.146 0.139 66,400 23
GSMI 216.00 1.00 0.47% 216.80 216.80 216.00 215.00 4,065,356 294
GTCAP 418.00 -2.00 -0.48% 427.00 427.00 418.00 420.00 52,564,214 556
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 4,180.46 -2.34 -0.06% 4,175.53 4,214.48 4,150.06 4,182.80 845,636,864 12,539
HI 4.80 -0.05 -1.03% 4.81 4.81 4.80 4.85 9,610 2
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% 1.36 1.40 1.40 1.40 180,210 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 841.50 -53.00 -5.93% 890.00 898.00 841.50 894.50 1,280,696,795 13,726
IDC 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 78,660 11
IMI 5.75 0.18 3.23% 5.57 5.80 5.75 5.57 24,884,631 1,658
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,265.07 -6.49 -0.09% 7,287.82 7,300.41 7,204.40 7,271.56 14,104,124,962 21,544
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.11 -0.03 -0.96% 3.15 3.25 3.11 3.14 25,430,220 923
IPM 1.67 -0.18 -9.73% 1.67 1.67 1.67 1.85 6,680 3
IPO 7.12 -0.01 -0.14% 7.13 7.13 7.12 7.13 56,305 37
IS 0.128 0.004 3.23% 0.124 0.128 0.128 0.124 75,280 7
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 139.90 -1.10 -0.78% 141.00 141.40 139.90 141.00 69,036,786 3,328
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 16.60 -0.56 -3.26% 17.16 17.26 16.60 17.16 23,128,870 661
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.80 0.06 3.45% 1.74 1.80 1.80 1.74 1,367,280 56
KEP 2.44 0.02 0.83% 2.67 2.67 2.44 2.42 9,990 2
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 1.36 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.16 0.69 7.29% 9.49 10.20 10.16 9.47 89,195 54
LC 0.214 -0.008 -3.60% 0.223 0.223 0.214 0.222 11,618,570 173
LCB 0.214 -0.021 -8.94% 0.219 0.219 0.214 0.235 550,880 19
LFM 22.00 0.00 0.00% 22.00 22.00 22.00 22.00 11,000 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.38 0.00 0.00% 0.43 0.43 0.38 0.38 41,300 9
LOTO 1.48 -0.02 -1.33% 1.50 1.50 1.48 1.50 16,300 2
LPC 0.021 0.00 0.00% 0.021 0.021 0.021 0.021 14,700 2
LPZ 4.90 0.00 0.00% 4.90 4.91 4.90 4.90 1,047,120 26
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 1,260 2
LTG 15.56 0.12 0.78% 15.44 15.56 15.56 15.44 23,321,948 1,302
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 34,092,160 192
M-O 18,746.94 -665.30 -3.43% 19,401.08 19,401.08 18,640.53 19,412.24 296,550,002 5,519
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAB 0.009 0.0007 8.43% 0.009 0.009 0.009 0.0083 450,000 1
MAC 3.30 -0.04 -1.20% 3.30 3.64 3.30 3.34 1,553,360 70
MACAY 5.44 0.00 0.00% 5.44 5.44 5.44 5.44 544 1
MAH 0.57 0.05 9.62% 0.52 0.57 0.57 0.52 5,030 8
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 534,590 14
MAXS 1.90 -0.14 -6.86% 2.03 2.03 1.90 2.04 90,220 11
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.174 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 60.05 -2.05 -3.30% 61.55 61.55 60.05 62.10 314,382,122 7,796
MED 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 2,000 1
MEDIC 0.231 0.001 0.43% 0.23 0.231 0.231 0.23 4,610 2
MEG 2.16 -0.01 -0.46% 2.18 2.18 2.16 2.17 151,766,040 312
MER 415.00 1.00 0.24% 418.60 423.80 415.00 414.00 128,018,460 2,850
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 13,000 1
MFIN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 19,000 1
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.072 0 0
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 6.19 0.16 2.65% 6.05 6.19 6.19 6.03 4,651,344 488
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.68 -0.03 -4.23% 0.71 0.71 0.68 0.71 1,429,240 66
MREIT 13.40 0.04 0.30% 13.36 13.44 13.40 13.36 7,507,920 522
MRSGI 1.05 0.00 0.00% 1.04 1.05 1.05 1.05 27,050 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 31.85 -0.35 -1.09% 32.20 32.90 31.85 32.20 116,680,835 1,616
MWIDE 5.24 -0.04 -0.76% 5.28 5.30 5.24 5.28 6,603,374 222
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 0.00 0.00 0.00% 0.00 0.00 0.00 108.00 0 0
MWP7A 101.20 0.00 0.00% 101.20 101.20 101.20 101.20 10,120 4
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 15.70 -0.18 -1.13% 15.90 16.00 15.70 15.88 24,360,810 923
NI 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 196,070 18
NIKL 3.87 -0.06 -1.53% 3.91 3.94 3.87 3.93 7,067,140 373
NOW 0.36 -0.01 -2.70% 0.365 0.37 0.36 0.37 352,000 33
NRCP 1.19 0.00 0.00% 1.20 1.24 1.19 1.19 2,342,920 88
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.45 -0.35 -1.01% 34.75 34.75 34.45 34.80 14,252,090 296
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 32,000 2
OPM 0.014 0.00 0.00% 0.015 0.015 0.014 0.014 6,265,100 42
OPMB 0.014 -0.001 -6.67% 0.015 0.015 0.014 0.015 1,626,900 10
ORE 0.52 -0.05 -8.77% 0.57 0.57 0.52 0.57 64,220 14
OV 0.0097 -0.00 -3.00% 0.01 0.01 0.0097 0.01 534,320 11
PA 1.30 -0.02 -1.52% 1.30 1.30 1.30 1.32 3,900 3
PAL 3.65 0.00 0.00% 3.63 3.65 3.65 3.65 1,280,110 59
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 6.95 0.03 0.43% 6.98 6.98 6.95 6.92 83,262 7
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 2.27 2.25 2.25 1,435,380 107
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.99 0.50 11.14% 4.41 4.99 4.99 4.49 285,870 10
PGOLD 40.00 -0.50 -1.23% 40.50 40.75 40.00 40.50 63,518,440 867
PHA 0.152 0.005 3.40% 0.147 0.152 0.152 0.147 42,600 7
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
PHES 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 240,000 3
PHN 14.00 0.00 0.00% 14.00 14.00 14.00 14.00 1,400 1
PHR 0.218 0.031 16.58% 0.191 0.227 0.218 0.187 63,759,840 281
PIZZA 4.90 -0.50 -9.26% 5.40 5.40 4.90 5.40 622,636 49
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.30 -0.30 -3.95% 7.61 7.84 7.30 7.60 19,342,936 1,131
PMPC 7.28 -0.22 -2.93% 7.50 7.50 7.28 7.50 12,728 4
PNB 73.80 -1.20 -1.60% 75.00 75.00 73.80 75.00 22,803,631 462
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 16.20 -0.58 -3.46% 16.60 16.60 16.20 16.78 625,110 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 0.91 -0.08 -8.08% 0.99 0.99 0.91 0.99 211,470 55
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 0.00 990.00 0 0
PRF4B 955.00 0.00 0.00% 957.50 957.50 955.00 955.00 1,872,030 33
PRF4C 992.50 32.00 3.33% 992.50 992.50 992.50 960.50 9,925 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 986.50 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRIM 1.04 0.03 2.97% 1.01 1.06 1.04 1.01 18,450 9
PRMX 1.05 0.00 0.00% 1.06 1.06 1.05 1.05 13,560 12
PRO 1,743.69 -18.02 -1.02% 1,762.11 1,762.11 1,730.43 1,761.71 1,435,598,341 11,392
PSB 51.40 -0.05 -0.10% 51.45 51.45 51.40 51.45 9,723 13
PSE 206.00 0.60 0.29% 204.00 208.80 206.00 205.40 1,381,990 13
PSEI 5,610.39 -126.30 -2.20% 5,727.76 5,744.40 5,610.39 5,736.69 19,480,089,940 76,055
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 10.86 -0.26 -2.34% 11.12 11.12 10.86 11.12 51,300,992 835
PXP 2.85 -0.08 -2.73% 2.89 2.94 2.85 2.93 1,727,810 37
RCB 21.00 -0.85 -3.89% 21.00 21.00 21.00 21.85 259,905 13
RCI 2.31 -0.01 -0.43% 2.30 2.31 2.31 2.32 50,680 6
RCR 6.28 0.08 1.29% 6.20 6.29 6.28 6.20 25,393,868 1,377
REDC 9.60 0.10 1.05% 9.60 9.60 9.60 9.50 2,880 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.96 -0.02 -0.40% 4.98 4.98 4.96 4.98 1,033,130 93
RLC 16.20 -0.02 -0.12% 16.24 16.24 16.20 16.22 124,340,116 996
RLT 0.107 0.00 0.00% 0.107 0.107 0.107 0.107 6,420 3
ROCK 2.55 -0.05 -1.92% 2.59 2.60 2.55 2.60 1,692,300 22
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 3.00 0 0
SCC 11.00 -1.70 -13.39% 12.30 12.38 11.00 12.70 118,837,052 2,545
SECB 61.55 0.20 0.33% 61.35 62.00 61.55 61.35 8,529,353 361
SEVN 30.00 0.45 1.52% 29.95 33.00 30.00 29.55 3,396,530 54
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.048 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.20 -0.03 -2.44% 1.17 1.20 1.20 1.23 164,640 21
SGP 22.00 -0.25 -1.12% 22.30 22.45 22.00 22.25 15,619,260 682
SHLPH 8.08 0.14 1.76% 7.94 8.13 8.08 7.94 3,760,208 256
SHNG 2.90 0.18 6.62% 2.72 2.95 2.90 2.72 860,520 11
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,710.00 0 0
SLI 1.75 0.04 2.34% 1.75 1.75 1.75 1.71 1,750 1
SM 522.50 6.50 1.26% 516.00 528.00 522.50 516.00 331,163,415 3,417
SMC 61.50 1.60 2.67% 59.90 67.45 61.50 59.90 14,306,117 540
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 80.80 0.20 0.25% 77.75 80.80 80.80 80.60 170,930 7
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 11,550 2
SMC2O 78.00 0.00 0.00% 78.05 78.30 78.00 78.00 678,529 17
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 8,195 2
SMC2R 74.50 -2.00 -2.61% 74.50 74.50 74.50 76.50 9,685 1
SMC2S 74.95 0.15 0.20% 74.80 74.95 74.95 74.80 14,977 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 75.00 -0.95 -1.25% 75.00 75.00 75.00 75.95 14,250 1
SMC2V 76.45 -0.05 -0.07% 76.50 76.50 76.45 76.50 6,118 6
SMC2W 77.00 1.20 1.58% 77.00 77.00 77.00 75.80 1,540 2
SMC2X 78.30 -0.45 -0.57% 78.50 78.50 78.30 78.75 292,915 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.82 -0.48 -2.94% 16.30 16.30 15.82 16.30 320,650,122 2,756
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.05 0.05 0.56% 9.00 9.30 9.05 9.00 164,844 33
SPM 2.21 -0.01 -0.45% 2.21 2.21 2.21 2.22 2,210 1
SPNEC 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 11,355,300 154
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 40.30 0 0
SSI 2.05 0.05 2.50% 2.10 2.10 2.05 2.00 129,100 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 -0.02 -1.56% 1.29 1.29 1.26 1.28 8,358,800 29
STN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 81,700 3
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.40 -0.005 -1.23% 0.385 0.40 0.40 0.405 65,000 8
SVC 2,962.54 -151.46 -4.86% 3,102.67 3,125.92 2,962.54 3,114.00 2,268,962,875 23,953
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.001 0.87% 0.115 0.116 0.116 0.115 264,510 12
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 7.47 1.21 19.33% 7.47 7.47 7.47 6.26 5,976 8
TECH 1.11 -0.02 -1.77% 1.13 1.15 1.11 1.13 8,394,750 484
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,111.00 -27.00 -2.37% 1,139.00 1,139.00 1,111.00 1,138.00 120,599,245 1,825
TFC 61.90 11.90 23.80% 60.00 62.00 61.90 50.00 16,092 15
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 1.65 0.02 1.23% 1.64 1.65 1.65 1.63 321,210 25
TOPA1 99.95 0.05 0.05% 99.90 99.95 99.95 99.90 69,962 6
TOPA2 100.30 0.00 0.00% 100.30 100.30 100.30 100.30 143,370 12
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.29 -0.13 -9.15% 1.42 1.42 1.29 1.42 1,583,390 111
UBP 21.00 0.00 0.00% 21.00 21.05 21.00 21.00 536,985 40
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 -0.0001 -1.11% 0.0088 0.009 0.0089 0.009 265,900 9
UPSON 0.76 -0.04 -5.00% 0.81 0.82 0.76 0.80 58,860 25
URC 57.00 0.65 1.15% 56.50 57.75 57.00 56.35 64,194,805 1,420
V 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 698,620 26
VITA 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 259,200 11
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 18.40 -1.85 -9.14% 18.40 18.40 18.40 20.25 22,080 3
WEB 13.90 0.00 0.00% 13.90 13.90 13.90 13.90 50,095,686 293
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.50 0.00 0.00% 5.56 5.56 5.50 5.50 1,285,508 103
WPI 0.435 0.00 0.00% 0.435 0.435 0.435 0.435 34,800 1
X 0.20 0.001 0.50% 0.20 0.20 0.20 0.199 39,160 8
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 08, 2026 04:35:00 PM