PSEi
6,007.78
-67.29 (-1.11%)
PSE INDEX
71,086,244
3,525,372,993.11
16
13
1
51,904
1,222,775,004.73
109,313,505.16
ALL
3,342.52
-21.00 (-0.62%)
ALL SHARES
582,149,662
5,354,678,659.70
90
96
53
86,820
1,825,568,723.28
510,311,236.77
FIN
1,858.61
-9.03 (-0.48%)
FINANCIALS
12,444,972
549,335,383.59
10
11
2
12,845
93,878,920.81
0.00
HDG
4,180.46
-27.37 (-0.65%)
HOLDING FIRMS
26,091,865
971,383,073.75
19
7
10
9,985
510,995,401.28
109,313,505.16
IND
7,873.26
-1.62 (-0.02%)
INDUSTRIAL
114,172,869
829,578,163.14
21
33
13
23,856
127,166,375.34
24,899,488.60
M-O
21,497.05
-79.09 (-0.37%)
MINING & OIL
210,792,626
508,724,343.81
5
11
6
10,035
88,805,348.75
40,402,459.51
PRO
1,847.27
3.06 (0.17%)
PROPERTY
96,927,009
775,505,588.72
15
11
11
13,658
450,435,786.93
0.00
SVC
3,313.61
-86.85 (-2.55%)
SERVICES
119,025,847
1,717,186,844.16
16
20
10
16,306
554,099,555.02
335,695,783.50
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 2.13 -0.01 -0.47% 2.12 2.14 2.13 2.14 104,720 6
ABA 0.34 0.005 1.49% 0.335 0.34 0.34 0.335 766,750 45
ABG 62.65 -0.35 -0.56% 63.00 63.50 62.65 63.00 35,371,670 459
ABS 3.27 -0.03 -0.91% 3.27 3.27 3.27 3.30 71,670 12
ABSP 3.13 0.01 0.32% 3.12 3.13 3.13 3.12 34,330 2
AC 477.00 2.00 0.42% 475.00 478.00 477.00 475.00 300,096,740 1,066
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.62 0.01 0.38% 2.60 2.62 2.62 2.61 7,575,240 478
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 986.00 0 0
ACENB 1,023.00 -12.00 -1.16% 1,035.00 1,035.00 1,023.00 1,035.00 3,127,830 7
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,472.00 0.00 0.00% 2,472.00 2,472.00 2,472.00 2,472.00 49,440 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,948.00 9.00 0.46% 1,939.00 1,948.00 1,948.00 1,939.00 396,990 14
ACPB4 1,901.00 1.00 0.05% 1,915.00 1,915.00 1,901.00 1,900.00 3,697,490 22
ACR 1.37 -0.03 -2.14% 1.40 1.48 1.37 1.40 26,639,900 710
AEV 37.70 0.00 0.00% 37.80 38.00 37.70 37.70 87,709,145 1,015
AGI 9.00 0.03 0.33% 8.97 9.10 9.00 8.97 7,665,136 197
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 15,750 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 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 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 15.46 0.34 2.25% 15.14 15.60 15.46 15.12 239,610,018 3,856
ALL 3,342.52 -21.00 -0.62% 3,365.88 3,366.92 3,340.35 3,363.52 5,354,678,660 86,820
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.20 0.01 0.84% 1.20 1.20 1.20 1.19 54,190 26
ALTER 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 147,900 15
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 -0.22 -1.28% 17.22 17.22 17.00 17.22 17,176 3
AP 45.40 0.40 0.89% 45.05 45.75 45.40 45.00 71,762,700 651
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.111 0 0
APL 0.006 0.00 0.00% 0.0058 0.006 0.006 0.006 240,400 12
APO 1.50 0.03 2.04% 1.47 1.51 1.50 1.47 2,737,300 96
APVI 11.88 0.00 0.00% 11.90 12.10 11.88 11.88 10,720 5
APX 17.98 0.10 0.56% 17.60 18.44 17.98 17.88 209,283,986 4,539
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 0.265 0 0
AREIT 37.40 0.20 0.54% 37.25 37.45 37.40 37.20 33,453,755 2,155
ASLAG 1.08 0.00 0.00% 1.08 1.09 1.08 1.08 189,450 18
AT 21.00 0.00 0.00% 20.60 22.15 21.00 21.00 66,651,610 877
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 -0.005 -1.27% 0.39 0.395 0.39 0.395 1,677,650 32
ATNB 0.39 -0.015 -3.70% 0.40 0.40 0.39 0.405 918,200 15
AUB 49.00 -1.80 -3.54% 50.80 50.80 49.00 50.80 3,268,815 140
AXLM 2.78 -0.09 -3.14% 2.87 2.87 2.78 2.87 5,908,240 90
BALAI 0.315 0.015 5.00% 0.30 0.315 0.315 0.30 43,400 5
BC 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
BCOR 8.33 0.00 0.00% 8.33 8.33 8.33 8.33 833 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.80 -0.70 -0.60% 116.50 116.50 115.80 116.50 302,999,920 4,385
BEL 1.12 0.01 0.90% 1.13 1.13 1.12 1.11 136,670 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.031 -0.001 -3.13% 0.032 0.034 0.031 0.032 532,100 19
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.51 0 0
BLOOM 2.17 -0.03 -1.36% 2.20 2.25 2.17 2.20 8,507,180 285
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.78 0.04 0.37% 10.78 10.78 10.78 10.74 3,234 2
BPI 102.00 -0.30 -0.29% 102.30 102.40 102.00 102.30 66,464,098 1,469
BRN 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 41,770 6
BRNP 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 29,700 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 101.50 0.00 0.00% 102.00 102.00 101.50 101.50 9,165 4
BSC 0.107 -0.002 -1.83% 0.109 0.109 0.107 0.109 167,980 17
C 0.84 -0.01 -1.18% 0.85 0.85 0.84 0.85 77,750 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.05 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.95 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.30 0 0
CBC 52.50 -0.50 -0.94% 53.00 53.35 52.50 53.00 27,223,814 987
CDC 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 18,940 11
CEB 25.25 -0.75 -2.88% 26.00 26.50 25.25 26.00 7,079,280 671
CEBCP 27.50 -0.50 -1.79% 27.50 27.50 27.50 28.00 2,750 1
CEI 0.091 -0.001 -1.09% 0.091 0.091 0.091 0.092 1,820 1
CEU 15.14 0.14 0.93% 14.90 15.14 15.14 15.00 18,096 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.32 -0.07 -5.04% 1.39 1.40 1.32 1.39 4,412,570 153
CIC 10.52 -0.16 -1.50% 10.66 10.66 10.52 10.68 120,130 16
CLI 2.02 -0.01 -0.49% 2.03 2.03 2.02 2.03 228,280 15
CLIA1 990.00 3.00 0.30% 990.00 990.00 990.00 987.00 158,400 2
CLIA2 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 5,050 1
CNPF 32.85 0.35 1.08% 32.80 32.85 32.85 32.50 17,242,130 126
CNVRG 9.45 -0.19 -1.97% 9.68 9.68 9.45 9.64 20,773,874 884
COL 1.42 0.01 0.71% 1.42 1.42 1.42 1.41 17,040 4
COSCO 8.25 0.25 3.13% 8.00 8.25 8.25 8.00 6,685,715 362
CPG 0.60 -0.04 -6.25% 0.64 0.64 0.60 0.64 11,266,530 230
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 2.01 -0.12 -5.63% 2.01 2.01 2.01 2.13 20,100 4
CREC 5.00 0.16 3.31% 4.84 5.00 5.00 4.84 246,540 25
CREIT 3.11 -0.01 -0.32% 3.12 3.15 3.11 3.12 7,300,390 576
CROWN 1.87 -0.05 -2.60% 1.90 1.90 1.87 1.92 960,280 60
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.35 0.01 2.94% 0.35 0.35 0.35 0.34 7,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.00 0.00 0.00% 12.00 12.00 12.00 12.00 739,462 33
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 4,576,370 123
DDPR 94.40 0.30 0.32% 94.00 94.40 94.40 94.10 108,120 10
DELM 3.41 -0.11 -3.13% 3.70 3.70 3.41 3.52 90,760 12
DFNN 0.65 -0.05 -7.14% 0.70 0.70 0.65 0.70 13,850 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.65 0.01 1.56% 0.64 0.66 0.65 0.64 3,634,060 171
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.79 0 0
DMC 8.29 0.13 1.59% 8.16 8.39 8.29 8.16 17,930,653 799
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 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 19,200 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.42 -0.02 -0.58% 3.48 3.48 3.42 3.44 5,441,060 174
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.00 -0.01 -0.99% 1.01 1.02 1.00 1.01 4,970 4
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
ECVC 0.38 0.005 1.33% 0.37 0.38 0.38 0.375 461,500 18
EEI 2.05 0.06 3.02% 1.99 2.05 2.05 1.99 695,600 45
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 96.50 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 0.027 0.00 0.00% 0.026 0.027 0.027 0.027 18,300 3
ELI 0.099 0.00 0.00% 0.099 0.101 0.099 0.099 91,080 12
EMI 15.24 0.12 0.79% 15.30 15.30 15.24 15.12 33,474,642 821
ENEX 3.04 -0.15 -4.70% 3.18 3.18 3.04 3.19 21,400 3
EURO 1.19 -0.06 -4.80% 1.24 1.24 1.19 1.25 87,060 17
EW 10.08 -0.02 -0.20% 10.10 10.12 10.08 10.10 4,809,392 78
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,000 2
FB 45.85 -0.10 -0.22% 45.95 46.00 45.85 45.95 1,537,690 97
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% 0.63 0.65 0.64 0.63 1,338,230 53
FDC 3.77 0.12 3.29% 3.77 3.77 3.77 3.65 192,070 4
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 49,550 1
FERRO 4.15 -0.15 -3.49% 4.30 4.30 4.15 4.30 16,900 2
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 23.70 -0.15 -0.63% 23.65 24.10 23.70 23.85 24,403,160 620
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.01 0.35% 2.88 2.89 2.89 2.88 574,410 52
FIN 1,858.61 -9.03 -0.48% 1,867.67 1,867.67 1,849.79 1,867.64 549,335,384 12,845
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 1,124,420 37
FMETF 102.00 -0.60 -0.58% 103.00 103.50 102.00 102.60 211,406 49
FNI 2.38 0.00 0.00% 2.45 2.45 2.38 2.38 5,306,790 269
FOOD 0.395 -0.035 -8.14% 0.43 0.43 0.395 0.43 120,450 18
FPH 97.60 -0.25 -0.26% 99.00 99.00 97.60 97.85 5,807,539 171
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
FRUIT 0.65 0.00 0.00% 0.64 0.65 0.65 0.65 64,650 2
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 0.105 0.00 0.00% 0.105 0.109 0.105 0.105 82,620 15
GERI 0.63 0.00 0.00% 0.61 0.63 0.63 0.63 69,560 4
GLO 1,612.00 14.00 0.88% 1,595.00 1,614.00 1,612.00 1,598.00 19,469,580 802
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,964.00 0 0
GLOBB 1,975.00 0.00 0.00% 1,970.00 1,975.00 1,975.00 1,975.00 78,950 4
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 3.94 0.00 0.00% 3.94 3.94 3.94 3.94 962,190 61
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
GPH 5.03 0.01 0.20% 5.03 5.03 5.03 5.02 51,306 4
GREEN 0.151 -0.005 -3.21% 0.154 0.155 0.151 0.156 288,220 33
GSMI 199.50 -18.50 -8.49% 220.00 220.20 199.50 218.00 88,469,587 1,571
GTCAP 441.00 -14.00 -3.08% 455.00 458.00 441.00 455.00 76,378,548 1,129
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 0.00 998.50 0 0
HDG 4,180.46 -27.37 -0.65% 4,211.23 4,211.23 4,160.60 4,207.83 971,383,074 9,985
HI 5.00 0.01 0.20% 5.00 5.00 5.00 4.99 15,000 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 1.34 -0.02 -1.47% 1.35 1.35 1.34 1.36 2,518,620 42
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 958.00 -32.00 -3.23% 993.00 996.00 958.00 990.00 1,105,336,950 8,771
IDC 0.65 -0.03 -4.41% 0.64 0.65 0.65 0.68 14,100 7
IMI 8.20 -0.35 -4.09% 8.56 8.56 8.20 8.55 88,606,293 2,277
IMP 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 1,740 1
IND 7,873.26 -1.62 -0.02% 7,888.90 7,909.74 7,849.32 7,874.88 829,578,163 23,856
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.22 -0.26 -7.47% 3.50 3.66 3.22 3.48 50,162,350 1,743
IPM 1.96 0.00 0.00% 1.96 1.96 1.96 1.96 9,800 1
IPO 7.13 -0.05 -0.70% 7.18 7.18 7.13 7.18 5,011 5
IS 0.128 -0.002 -1.54% 0.13 0.135 0.128 0.13 478,530 44
JAS 1.80 0.18 11.11% 1.76 1.80 1.80 1.62 12,430 4
JFC 147.30 -0.60 -0.41% 147.90 148.50 147.30 147.90 44,381,000 2,282
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 19.48 0.22 1.14% 19.30 19.50 19.48 19.26 4,708,622 218
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.85 0.01 0.54% 1.85 1.88 1.85 1.84 3,482,810 84
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 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 1.59 0.10 6.71% 1.51 1.59 1.59 1.49 33,100 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.02 -0.02 -0.25% 8.03 8.03 8.02 8.04 12,043 7
LC 0.248 -0.002 -0.80% 0.248 0.26 0.248 0.25 7,688,820 211
LCB 0.255 0.005 2.00% 0.249 0.255 0.255 0.25 166,890 4
LFM 21.90 -0.05 -0.23% 21.20 21.90 21.90 21.95 8,600 4
LMG 0.425 0.04 10.39% 0.39 0.445 0.425 0.385 391,250 29
LODE 0.49 0.05 11.36% 0.45 0.49 0.49 0.44 4,401,850 186
LOTO 1.45 -0.05 -3.33% 1.50 1.50 1.45 1.50 150,540 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.018 0 0
LPZ 5.74 -0.07 -1.20% 5.80 5.80 5.74 5.81 3,737,893 57
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
LTG 15.38 0.28 1.85% 15.10 15.38 15.38 15.10 43,167,462 1,504
M-O 21,497.05 -79.09 -0.37% 21,397.15 21,856.22 21,373.66 21,576.14 508,724,344 10,035
MA 0.0091 0.00 0.00% 0.009 0.0094 0.0091 0.0091 118,500 7
MAB 0.009 -0.0005 -5.26% 0.009 0.009 0.009 0.0095 54,000 1
MAC 3.58 0.00 0.00% 3.60 3.77 3.58 3.58 1,540,760 27
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 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 0.82 -0.01 -1.20% 0.83 0.84 0.82 0.83 1,107,600 90
MAXS 2.20 0.08 3.77% 2.11 2.20 2.20 2.12 220,180 9
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 503 1
MBT 63.15 -0.15 -0.24% 63.30 63.40 63.15 63.30 93,979,524 3,816
MED 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 5,250 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.22 0 0
MEG 2.24 0.02 0.90% 2.22 2.25 2.24 2.22 7,945,610 449
MER 486.00 0.60 0.12% 485.80 488.40 486.00 485.40 62,584,136 1,593
MFC 2,600.00 76.00 3.01% 2,600.00 2,650.00 2,600.00 2,524.00 2,080,500 19
MFIN 2.17 0.27 14.21% 2.17 2.17 2.17 1.90 6,510 3
MG 0.075 0.006 8.70% 0.073 0.075 0.075 0.069 13,280 12
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 0.158 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 6.70 -0.06 -0.89% 6.76 6.90 6.70 6.76 21,747,002 1,146
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 11,812,040 90
MREIT 13.70 -0.10 -0.72% 13.80 13.88 13.70 13.80 127,590,300 1,941
MRSGI 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 27,880 8
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 35.20 0.85 2.47% 34.35 35.30 35.20 34.35 38,794,265 433
MWIDE 5.20 -0.07 -1.33% 5.27 5.30 5.20 5.27 4,654,159 200
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 0.00 100.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
MWP6C 103.20 -0.80 -0.77% 104.00 104.00 103.20 104.00 51,840 2
MWP7A 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 13,078 3
MWP7B 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 44,000 5
MYNLD 17.70 -0.42 -2.32% 18.12 18.16 17.70 18.12 79,111,644 2,402
NI 0.60 -0.01 -1.64% 0.61 0.63 0.60 0.61 32,190 17
NIKL 4.45 -0.11 -2.41% 4.55 4.55 4.45 4.56 15,852,690 627
NOW 0.41 0.005 1.23% 0.405 0.41 0.41 0.405 102,100 16
NRCP 1.43 -0.02 -1.38% 1.47 1.47 1.43 1.45 1,534,020 35
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.45 -0.35 -0.93% 37.05 37.60 37.45 37.80 24,546,820 657
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 156,800 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.62 0.00 0.00% 0.63 0.63 0.62 0.62 102,690 18
OV 0.0095 0.0001 1.06% 0.0093 0.0095 0.0095 0.0094 649,600 22
PA 0.88 0.03 3.53% 0.88 0.88 0.88 0.85 3,520 4
PAL 3.20 0.11 3.56% 3.09 3.22 3.20 3.09 11,269,690 436
PAX 3.42 0.25 7.89% 3.17 3.42 3.42 3.17 50,840 5
PBB 7.00 0.08 1.16% 7.00 7.00 7.00 6.92 700 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.33 0.03 1.30% 2.30 2.40 2.33 2.30 5,617,320 177
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.80 0.30 6.67% 4.50 4.82 4.80 4.50 4,000,170 55
PGOLD 40.00 0.15 0.38% 39.85 40.00 40.00 39.85 54,490,690 942
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.178 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
PHES 0.41 0.005 1.23% 0.41 0.41 0.41 0.405 41,000 2
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.10 0 0
PHR 0.176 0.013 7.98% 0.167 0.18 0.176 0.163 849,800 133
PIZZA 5.50 0.00 0.00% 5.50 5.50 5.50 5.50 471,249 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.60 -0.20 -2.27% 8.84 8.86 8.60 8.80 36,540,066 966
PMPC 7.25 -0.01 -0.14% 7.26 7.26 7.25 7.26 20,062 10
PNB 78.40 0.40 0.51% 78.00 78.70 78.40 78.00 22,248,968 797
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 15.40 0.00 0.00% 15.40 15.40 15.40 15.40 514,360 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.03 0.02 1.98% 1.01 1.04 1.03 1.01 99,710 39
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 946.50 -38.50 -3.91% 946.50 946.50 946.50 985.00 9,465 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 965.50 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 965.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRIM 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 1,160 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PRO 1,847.27 3.06 0.17% 1,845.73 1,856.48 1,844.27 1,844.21 775,505,589 13,658
PSB 51.50 0.15 0.29% 52.40 52.40 51.50 51.35 128,807 14
PSE 212.80 -0.20 -0.09% 213.00 213.00 212.80 213.00 112,786 5
PSEI 6,007.78 -67.29 -1.11% 6,083.35 6,085.44 6,007.78 6,075.07 3,525,372,993 51,904
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 12.36 -0.02 -0.16% 12.36 12.74 12.36 12.38 133,892,320 2,309
PXP 3.13 -0.07 -2.19% 3.21 3.22 3.13 3.20 1,589,460 87
RCB 22.90 -0.10 -0.43% 23.00 23.00 22.90 23.00 231,300 2
RCI 2.58 0.08 3.20% 2.58 2.58 2.58 2.50 18,060 2
RCR 6.73 0.03 0.45% 6.70 6.78 6.73 6.70 15,359,322 1,611
REDC 9.65 0.00 0.00% 9.60 9.65 9.65 9.65 19,220 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.26 0.00 0.00% 5.26 5.30 5.26 5.26 2,368,308 289
RLC 17.00 -0.18 -1.05% 17.18 17.18 17.00 17.18 25,118,656 537
RLT 0.112 0.00 0.00% 0.112 0.112 0.112 0.112 1,120 1
ROCK 2.96 -0.04 -1.33% 3.00 3.00 2.96 3.00 617,610 35
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 3.05 0.00 0.00% 3.05 3.05 3.05 3.05 6,100 1
SCC 17.58 0.34 1.97% 17.30 17.80 17.58 17.24 14,425,770 970
SECB 64.50 0.50 0.78% 64.00 64.90 64.50 64.00 7,351,126 313
SEVN 31.10 -0.90 -2.81% 31.90 32.00 31.10 32.00 4,662,850 39
SFI 0.055 0.002 3.77% 0.053 0.055 0.055 0.053 19,880 9
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.21 0.06 5.22% 1.20 1.22 1.21 1.15 319,580 32
SGP 24.10 0.30 1.26% 23.80 24.75 24.10 23.80 40,422,825 846
SHLPH 8.00 -0.10 -1.23% 8.10 8.19 8.00 8.10 3,986,418 104
SHNG 3.16 -0.01 -0.32% 3.15 3.16 3.16 3.17 431,830 28
SLF 4,800.00 98.00 2.08% 4,800.00 4,800.00 4,800.00 4,702.00 3,480,000 15
SLI 1.84 -0.06 -3.16% 1.90 1.90 1.84 1.90 56,090 9
SM 522.50 -12.00 -2.25% 535.00 535.00 522.50 534.50 239,213,575 2,140
SMC 62.65 0.15 0.24% 62.50 62.90 62.65 62.50 14,398,372 291
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 8,108,710 27
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 77.10 0 0
SMC2O 79.00 0.00 0.00% 79.00 79.05 79.00 79.00 3,163,224 21
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.70 0 0
SMC2Q 74.50 -1.50 -1.97% 74.50 74.50 74.50 76.00 100,575 5
SMC2R 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 1,500 2
SMC2S 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 90,000 1
SMC2T 76.30 0.00 0.00% 76.30 76.30 76.30 76.30 14,497 3
SMC2U 76.90 0.40 0.52% 76.00 76.95 76.90 76.50 279,435 4
SMC2V 78.30 -0.20 -0.25% 78.50 78.50 78.30 78.50 43,860 6
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2X 79.90 0.15 0.19% 79.80 79.90 79.90 79.75 383,980 23
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.60 -0.14 -0.79% 17.76 17.78 17.60 17.74 286,671,936 955
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.40 -0.09 -0.95% 9.49 9.49 9.40 9.49 55,604 16
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.22 0.03 2.52% 1.19 1.23 1.22 1.19 10,555,810 223
SRDC 15.00 5.00 50.00% 11.22 15.00 15.00 10.00 98,558 18
SSI 2.11 0.05 2.43% 2.01 2.11 2.11 2.06 181,430 10
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.01 0.76% 1.31 1.32 1.32 1.31 145,870 10
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.425 0.015 3.66% 0.41 0.425 0.425 0.41 52,950 6
SVC 3,313.61 -86.85 -2.55% 3,409.08 3,414.57 3,313.61 3,400.46 1,717,186,844 16,306
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.00 0.00% 0.116 0.116 0.116 0.116 40,600 2
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 8.29 0 0
TCB2D 6.71 -0.68 -9.20% 7.39 7.39 6.71 7.39 102,653 5
TECH 1.34 -0.11 -7.59% 1.46 1.51 1.34 1.45 13,438,150 629
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,148.00 8.00 0.70% 1,140.00 1,148.00 1,148.00 1,140.00 58,966,945 905
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 52.45 1.00 1.94% 52.45 52.45 52.45 51.45 44,057 8
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 1.66 0.00 0.00% 1.67 1.67 1.66 1.66 511,260 26
TOPA1 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 19,190 8
TOPA2 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 14,350 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.81 -0.08 -4.23% 1.89 1.92 1.81 1.89 5,510,500 171
UBP 21.95 -1.35 -5.79% 23.20 23.40 21.95 23.30 8,038,020 198
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 0.009 0.0001 1.12% 0.009 0.009 0.009 0.0089 362,000 17
UPSON 0.82 -0.01 -1.20% 0.81 0.85 0.82 0.83 460,540 48
URC 58.70 -0.15 -0.25% 58.85 58.85 58.70 58.85 10,824,122 959
V 1.28 0.08 6.67% 1.22 1.35 1.28 1.20 4,821,080 218
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 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 0.00 0.00% 19.98 19.98 19.98 19.98 1,998 1
WEB 15.10 0.06 0.40% 15.04 15.10 15.10 15.04 32,447,922 302
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 5.60 -0.05 -0.89% 5.75 5.75 5.60 5.65 6,259,385 161
WPI 0.415 0.015 3.75% 0.415 0.415 0.415 0.40 24,900 1
X 0.226 0.002 0.89% 0.223 0.226 0.226 0.224 153,870 13
XG 2.60 0.00 0.00% 2.57 2.60 2.60 2.60 15,570 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0

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