PSEi
6,158.34
-106.36 (-1.70%)
PSE INDEX
98,847,913
4,517,246,870.78
5
24
1
57,587
809,957,971.03
67,957,999.96
ALL
3,396.35
-44.47 (-1.29%)
ALL SHARES
843,717,860
5,779,819,347.45
74
119
54
84,755
1,010,711,850.66
99,378,299.96
FIN
1,936.69
-20.87 (-1.07%)
FINANCIALS
15,601,253
815,032,490.75
7
10
6
12,786
98,545,368.19
57,617,205.20
HDG
4,417.50
-59.52 (-1.33%)
HOLDING FIRMS
14,197,975
954,434,549.08
11
16
9
12,493
232,020,332.13
0.00
IND
8,135.03
-135.47 (-1.64%)
INDUSTRIAL
145,355,857
949,173,049.58
21
40
14
22,577
140,582,933.42
20,513,670.77
M-O
18,418.26
-491.00 (-2.60%)
MINING & OIL
46,805,605
247,824,060.66
4
11
3
5,054
19,628,467.42
0.00
PRO
1,898.24
-1.60 (-0.08%)
PROPERTY
94,359,182
473,852,856.69
16
17
9
11,135
96,823,236.07
0.00
SVC
3,277.52
-90.16 (-2.68%)
SERVICES
525,814,367
2,337,654,380.38
14
22
9
20,578
422,985,431.44
21,247,424.00
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 2.01 0.21 11.67% 2.04 2.04 2.01 1.80 4,050 2
ABA 0.33 0.00 0.00% 0.33 0.335 0.33 0.33 602,800 32
ABG 53.30 0.20 0.38% 53.10 53.60 53.30 53.10 58,312,611 521
ABS 3.71 -0.13 -3.39% 3.86 4.10 3.71 3.84 5,292,790 225
ABSP 3.45 -0.05 -1.43% 4.14 4.14 3.45 3.50 69,980 11
AC 501.50 -4.50 -0.89% 506.00 506.00 501.50 506.00 31,101,108 690
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 3.00 0.05 1.69% 2.96 3.04 3.00 2.95 131,095,160 941
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
ACENB 1,035.00 0.00 0.00% 1,035.00 1,035.00 1,035.00 1,035.00 5,175 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,498.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,950.00 0.00 0.00% 1,950.00 1,950.00 1,950.00 1,950.00 3,324,750 8
ACPB4 1,950.00 20.00 1.04% 1,932.00 1,950.00 1,950.00 1,930.00 2,651,550 4
ACR 0.80 -0.01 -1.23% 0.80 0.80 0.80 0.81 760,440 25
AEV 37.00 0.25 0.68% 36.75 37.00 37.00 36.75 70,761,270 616
AGI 9.32 -0.16 -1.69% 9.48 9.80 9.32 9.48 8,417,163 374
AGIW 1.17 0.00 0.00% 1.05 1.17 1.17 1.17 9,570 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 498.00 17.00 3.53% 498.00 498.00 498.00 481.00 4,980 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 483.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.30 -0.32 -2.05% 15.32 15.50 15.30 15.62 129,580,776 2,172
ALL 3,396.35 -44.47 -1.29% 3,432.82 3,432.82 3,383.42 3,440.82 5,779,819,347 84,755
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.18 0.00 0.00% 1.19 1.23 1.18 1.18 523,530 63
ALTER 0.77 0.00 0.00% 0.76 0.77 0.77 0.77 662,890 27
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 17.10 -0.14 -0.81% 17.12 17.14 17.10 17.24 1,702,252 72
AP 45.00 0.00 0.00% 44.95 45.00 45.00 45.00 46,420,610 373
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 0.002 1.80% 0.112 0.113 0.113 0.111 106,480 7
APL 0.0065 0.00 0.00% 0.0065 0.0065 0.0065 0.0065 2,659,100 33
APO 1.08 0.00 0.00% 1.08 1.09 1.08 1.08 1,085,070 62
APVI 11.90 0.30 2.59% 11.60 11.90 11.90 11.60 315,940 13
APX 14.26 -0.80 -5.31% 14.78 14.78 14.26 15.06 73,699,010 1,788
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 0.00 0.00% 0.285 0.285 0.285 0.285 14,250 3
AREIT 37.60 -0.40 -1.05% 38.00 38.00 37.60 38.00 37,097,575 1,435
ASLAG 1.12 0.09 8.74% 1.03 1.12 1.12 1.03 2,514,460 77
AT 17.40 -0.40 -2.25% 18.00 18.10 17.40 17.80 107,262,926 1,344
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 103,750 3
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 91,300 3
AUB 49.20 0.10 0.20% 49.10 49.20 49.20 49.10 235,760 11
AXLM 2.93 0.05 1.74% 2.86 2.93 2.93 2.88 1,389,810 33
BALAI 0.315 -0.01 -3.08% 0.315 0.315 0.315 0.325 15,750 1
BC 7.05 0.00 0.00% 7.00 7.05 7.05 7.05 1,311,950 15
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 7.02 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.10 -2.40 -1.93% 124.20 124.30 122.10 124.50 452,859,034 5,644
BEL 1.18 0.01 0.85% 1.17 1.18 1.18 1.17 181,130 14
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 -0.001 -3.23% 0.032 0.032 0.03 0.031 420,700 31
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 16,750 6
BLOOM 2.59 0.21 8.82% 2.39 2.65 2.59 2.38 127,606,230 1,630
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.30 -0.20 -1.90% 10.32 10.42 10.30 10.50 66,068 8
BPI 107.40 -0.10 -0.09% 107.40 107.70 107.40 107.50 121,823,693 2,455
BRN 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 19,740 7
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.90 0 0
BRNPC 104.00 1.00 0.97% 104.00 104.00 104.00 103.00 2,080 2
BSC 0.112 -0.001 -0.89% 0.111 0.112 0.112 0.113 252,080 33
C 0.91 0.01 1.11% 0.90 0.91 0.91 0.90 435,540 19
CA 56.40 0.40 0.71% 56.40 56.40 56.40 56.00 564 1
CAB 59.45 0.45 0.76% 59.00 59.45 59.45 59.00 8,265 5
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.80 0 0
CBC 53.50 -0.40 -0.74% 53.95 53.95 53.50 53.90 13,230,807 459
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 18,280 10
CEB 28.55 -0.10 -0.35% 28.65 28.65 28.55 28.65 6,046,300 215
CEBCP 29.50 -0.60 -1.99% 29.60 29.60 29.50 30.10 164,830 9
CEI 0.088 0.002 2.33% 0.086 0.089 0.088 0.086 36,000 9
CEU 14.52 -0.18 -1.22% 14.52 14.52 14.52 14.70 7,260 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.20 -0.02 -1.64% 1.21 1.26 1.20 1.22 3,612,580 176
CIC 10.70 -0.58 -5.14% 10.88 11.06 10.70 11.28 3,228,502 67
CLI 2.16 -0.04 -1.82% 2.20 2.20 2.16 2.20 63,550 9
CLIA1 1,000.00 -5.00 -0.50% 1,005.00 1,005.00 1,000.00 1,005.00 20,025 2
CLIA2 1,008.00 -4.00 -0.40% 1,010.00 1,010.00 1,008.00 1,012.00 1,855,830 27
CNPF 32.20 -1.20 -3.59% 33.50 33.60 32.20 33.40 20,232,895 307
CNVRG 9.70 0.01 0.10% 9.83 9.83 9.70 9.69 36,272,810 1,250
COL 1.45 0.00 0.00% 1.47 1.47 1.45 1.45 34,870 14
COSCO 8.20 0.00 0.00% 8.20 8.26 8.20 8.20 2,603,489 75
CPG 0.75 -0.01 -1.32% 0.74 0.76 0.75 0.76 849,880 46
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.00 -1.00 -1.01% 99.00 99.00 98.00 99.00 75,070 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
CREC 4.59 -0.04 -0.86% 4.65 4.65 4.59 4.63 92,670 9
CREIT 3.34 -0.03 -0.89% 3.37 3.39 3.34 3.37 7,574,710 363
CROWN 1.83 -0.11 -5.67% 1.90 1.90 1.83 1.94 1,044,030 59
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.35 0.00 0.00% 0.35 0.35 0.35 0.35 35,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.10 -0.04 -0.33% 12.14 12.14 12.10 12.14 3,362,326 136
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 1,433,110 100
DDPR 93.40 -0.05 -0.05% 93.45 93.45 93.40 93.45 1,198,785 19
DELM 3.91 -0.01 -0.26% 3.91 3.91 3.91 3.92 35,190 5
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
DHI 15.60 0.50 3.31% 15.10 15.72 15.60 15.10 64,947,604 763
DITO 0.73 -0.02 -2.67% 0.75 0.76 0.73 0.75 8,419,900 286
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.05 0 0
DMC 7.95 -0.02 -0.25% 7.98 7.98 7.95 7.97 15,739,845 512
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 4.90 -0.15 -2.97% 4.90 4.90 4.90 5.05 54,670 8
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.51 -0.05 -1.40% 3.60 3.61 3.51 3.56 5,478,580 229
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.94 -0.01 -1.05% 0.93 0.94 0.94 0.95 17,630 4
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
EEI 1.96 0.01 0.51% 1.97 1.97 1.96 1.95 747,510 46
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 96.00 780,800 7
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 0.002 7.41% 0.029 0.029 0.029 0.027 5,800 2
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
EMI 15.00 0.00 0.00% 15.00 15.12 15.00 15.00 47,883,312 775
ENEX 3.70 -0.14 -3.65% 3.70 3.70 3.70 3.84 14,800 2
EURO 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 2,200 1
EW 11.06 0.00 0.00% 11.02 11.06 11.06 11.06 1,957,490 75
FAF 0.56 0.00 0.00% 0.53 0.56 0.56 0.56 2,210 3
FB 47.50 0.10 0.21% 47.50 47.90 47.50 47.40 1,316,060 101
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 0.65 0.04 6.56% 0.62 0.65 0.65 0.61 1,665,180 106
FDC 3.64 0.01 0.28% 3.64 3.64 3.64 3.63 87,360 7
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
FERRO 3.81 -0.26 -6.39% 4.06 4.07 3.81 4.07 201,790 17
FEU 800.00 -5.00 -0.62% 800.00 800.00 800.00 805.00 2,200,000 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 29.10 -1.00 -3.32% 30.35 30.95 29.10 30.10 72,268,485 1,131
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.05 -1.69% 2.90 2.93 2.91 2.96 1,300,400 75
FIN 1,936.69 -20.87 -1.07% 1,955.67 1,955.67 1,914.70 1,957.56 815,032,491 12,786
FJP 2.89 0.48 19.92% 2.89 2.90 2.89 2.41 86,370 8
FJPB 2.90 -0.01 -0.34% 2.88 2.90 2.90 2.91 8,670 3
FLI 0.69 0.01 1.47% 0.69 0.69 0.69 0.68 356,400 21
FMETF 103.50 -1.50 -1.43% 105.00 105.00 103.50 105.00 411,461 51
FNI 2.10 -0.05 -2.33% 2.15 2.15 2.10 2.15 2,698,430 80
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 106.30 -8.70 -7.57% 120.00 120.00 106.30 115.00 33,185,269 575
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 62,720 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 0.09 0.00 0.00% 0.091 0.092 0.09 0.09 39,200 11
GERI 0.62 0.02 3.33% 0.60 0.63 0.62 0.60 554,860 21
GLO 1,735.00 -5.00 -0.29% 1,740.00 1,740.00 1,735.00 1,740.00 78,518,645 289
GLOBA 1,975.00 5.00 0.25% 1,960.00 1,975.00 1,975.00 1,970.00 78,725 7
GLOBB 1,970.00 -18.00 -0.91% 1,970.00 1,980.00 1,970.00 1,988.00 918,860 32
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 4.35 -0.05 -1.14% 4.40 4.50 4.35 4.40 1,021,080 76
GMAP 4.08 0.00 0.00% 4.08 4.08 4.08 4.08 20,400 1
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 503 1
GREEN 0.165 0.001 0.61% 0.165 0.165 0.165 0.164 187,220 15
GSMI 230.00 0.00 0.00% 230.00 234.40 230.00 230.00 8,467,320 196
GTCAP 502.00 -3.00 -0.59% 508.00 508.00 502.00 505.00 46,313,105 1,026
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 0.00 990.00 0 0
HDG 4,417.50 -59.52 -1.33% 4,481.33 4,481.33 4,379.59 4,477.02 954,434,549 12,493
HI 5.15 0.15 3.00% 5.10 5.15 5.15 5.00 265,300 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 1.36 -0.05 -3.55% 1.37 1.38 1.36 1.41 1,318,100 45
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 930.00 -32.50 -3.38% 950.00 962.00 930.00 962.50 1,682,536,190 9,402
IDC 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 3,450 1
IMI 7.52 0.07 0.94% 7.50 7.57 7.52 7.45 32,008,643 1,085
IMP 0.87 0.01 1.16% 0.87 0.87 0.87 0.86 1,740 2
IND 8,135.03 -135.47 -1.64% 8,282.24 8,282.24 8,129.19 8,270.50 949,173,050 22,577
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.19 0.14 6.83% 2.05 2.26 2.19 2.05 18,099,860 560
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.90 0.00 0.00% 6.90 6.90 6.90 6.90 155,940 3
IS 0.121 -0.001 -0.82% 0.122 0.122 0.121 0.122 130,050 18
JAS 1.75 -0.31 -15.05% 1.75 1.75 1.75 2.06 5,250 2
JFC 154.80 -0.20 -0.13% 155.00 158.00 154.80 155.00 95,229,758 3,280
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 0.00 990.00 0 0
JGS 21.65 -0.80 -3.56% 22.45 22.50 21.65 22.45 17,201,225 500
JOH 3.95 -0.01 -0.25% 3.95 3.95 3.95 3.96 15,800 1
KEEPR 1.96 -0.01 -0.51% 1.95 1.98 1.96 1.97 2,307,430 133
KEP 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 25,000 1
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.36 0.00 0.00% 1.36 1.36 1.36 1.36 5,440 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.55 0.00 0.00% 6.55 6.55 6.55 6.55 655 1
LC 0.225 -0.007 -3.02% 0.232 0.232 0.225 0.232 4,953,830 118
LCB 0.227 -0.003 -1.30% 0.23 0.23 0.227 0.23 110,010 4
LFM 20.60 0.00 0.00% 20.60 21.00 20.60 20.60 203,745 19
LMG 0.28 0.03 12.00% 0.28 0.28 0.28 0.25 2,800 1
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.365 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.75 0 0
LPC 0.021 -0.003 -12.50% 0.02 0.021 0.021 0.024 4,100 2
LPZ 6.02 0.02 0.33% 6.16 6.16 6.02 6.00 6,579,008 153
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
LTG 14.92 -0.14 -0.93% 15.06 15.06 14.92 15.06 17,038,068 541
M-O 18,418.26 -491.00 -2.60% 18,819.68 18,819.68 18,418.26 18,909.26 247,824,061 5,054
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0076 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0076 0 0
MAC 3.82 0.02 0.53% 3.82 3.82 3.82 3.80 189,660 17
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 0.97 -0.01 -1.02% 0.97 0.97 0.97 0.98 970 1
MARC 0.73 -0.01 -1.35% 0.75 0.75 0.73 0.74 364,180 24
MAXS 2.12 0.05 2.42% 2.12 2.12 2.12 2.07 42,400 10
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.176 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.20 0 0
MBT 67.45 -1.35 -1.96% 68.80 68.80 67.45 68.80 82,082,911 1,989
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
MEDIC 0.225 0.002 0.90% 0.211 0.225 0.225 0.223 40,190 8
MEG 2.34 0.06 2.63% 2.28 2.34 2.34 2.28 32,530,530 232
MER 489.20 -13.30 -2.65% 502.50 502.50 489.20 502.50 107,282,988 3,570
MFC 2,700.00 0.00 0.00% 2,700.00 2,700.00 2,700.00 2,700.00 54,000 2
MFIN 2.39 0.00 0.00% 2.39 2.39 2.39 2.39 2,390 1
MG 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 690 1
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 0.086 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 7.14 -0.07 -0.97% 7.20 7.20 7.14 7.21 4,454,018 281
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 27,965,710 97
MREIT 13.74 0.26 1.93% 13.56 13.74 13.74 13.48 10,257,508 930
MRSGI 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 219,530 20
MVC 5.26 0.01 0.19% 5.25 5.26 5.26 5.25 18,396 7
MWC 35.30 -1.20 -3.29% 36.40 36.40 35.30 36.50 35,655,725 478
MWIDE 4.58 -0.10 -2.14% 4.68 4.68 4.58 4.68 4,133,990 139
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 98.05 0.05 0.05% 98.05 98.05 98.05 98.00 3,922 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7A 99.00 -2.00 -1.98% 101.00 101.00 99.00 101.00 15,038 7
MWP7B 99.15 -2.35 -2.32% 99.90 99.90 99.15 101.50 574,138 9
MYNLD 18.20 -0.60 -3.19% 18.78 18.78 18.20 18.80 32,225,774 1,372
NI 0.425 0.055 14.86% 0.375 0.45 0.425 0.37 617,100 42
NIKL 4.10 -0.02 -0.49% 4.12 4.14 4.10 4.12 9,161,320 397
NOW 0.475 -0.015 -3.06% 0.49 0.495 0.475 0.49 1,898,550 87
NRCP 1.08 0.11 11.34% 1.03 1.17 1.08 0.97 4,107,720 262
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.30 -1.10 -3.02% 35.90 35.90 35.30 36.40 23,922,230 577
OM 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 103,000 2
OPM 0.014 0.001 7.69% 0.014 0.014 0.014 0.013 9,800 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.485 0.005 1.04% 0.48 0.56 0.485 0.48 706,900 52
OV 0.0081 0.00 0.00% 0.0081 0.0081 0.0081 0.0081 8,100 1
PA 0.80 -0.01 -1.23% 0.80 0.80 0.80 0.81 17,600 1
PAL 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 432,600 40
PAX 3.60 0.01 0.28% 3.55 3.65 3.60 3.59 1,845,010 84
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.07 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.32 -0.02 -0.85% 2.34 2.37 2.32 2.34 1,950,930 69
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.00 -0.19 -4.53% 4.04 4.13 4.00 4.19 1,822,360 18
PGOLD 40.20 -0.30 -0.74% 40.50 40.50 40.20 40.50 66,810,170 1,587
PHA 0.163 0.00 0.00% 0.163 0.163 0.163 0.163 11,410 3
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.42 0.00 0.00% 0.415 0.42 0.42 0.42 429,550 21
PHN 14.00 0.22 1.60% 14.00 14.00 14.00 13.78 7,000 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.78 -0.02 -0.34% 5.80 5.80 5.78 5.80 70,560 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.60 -0.35 -3.52% 10.00 10.00 9.60 9.95 62,577,550 1,692
PMPC 7.39 -0.13 -1.73% 7.40 7.40 7.39 7.52 8,130 2
PNB 66.25 -0.35 -0.53% 66.50 66.75 66.25 66.60 8,186,888 479
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 15.20 0.20 1.33% 14.90 15.30 15.20 15.00 1,981,430 44
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.06 0.06 6.00% 1.08 1.08 1.06 1.00 1,137,010 97
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 0.00 995.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 990.00 -5.00 -0.50% 997.00 997.00 990.00 995.00 733,650 6
PRF4D 990.00 -10.00 -1.00% 990.00 990.00 990.00 1,000.00 19,800 2
PRF4E 999.00 -1.00 -0.10% 999.00 999.00 999.00 1,000.00 929,070 1
PRIM 1.10 -0.04 -3.51% 1.10 1.10 1.10 1.14 1,100 1
PRMX 0.99 -0.10 -9.17% 0.95 1.01 0.99 1.09 31,090 19
PRO 1,898.24 -1.60 -0.08% 1,893.17 1,902.07 1,880.74 1,899.84 473,852,857 11,135
PSB 52.65 0.20 0.38% 52.80 52.80 52.65 52.45 20,040 11
PSE 206.00 -2.00 -0.96% 209.00 209.00 206.00 208.00 68,038 5
PSEI 6,158.34 -106.36 -1.70% 6,237.95 6,237.95 6,125.55 6,264.70 4,517,246,871 57,587
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 9.97 -0.17 -1.68% 10.10 10.12 9.97 10.14 20,144,247 261
PXP 2.93 -0.12 -3.93% 3.10 3.10 2.93 3.05 2,748,560 139
RCB 22.85 -0.20 -0.87% 23.00 23.00 22.85 23.05 96,165 5
RCI 2.48 -0.19 -7.12% 2.60 2.60 2.48 2.67 82,340 5
RCR 7.24 0.02 0.28% 7.22 7.26 7.24 7.22 29,540,008 1,052
REDC 9.80 0.00 0.00% 9.80 9.80 9.80 9.80 6,860 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.31 0.02 0.38% 5.29 5.33 5.31 5.29 3,833,206 299
RLC 17.42 -0.48 -2.68% 17.90 17.90 17.42 17.90 33,911,192 330
RLT 0.10 0.017 20.48% 0.092 0.112 0.10 0.083 276,440 44
ROCK 3.00 0.02 0.67% 3.00 3.05 3.00 2.98 1,024,870 52
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 38.00 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 3.23 0 0
SCC 18.14 -0.56 -2.99% 18.70 18.78 18.14 18.70 19,906,170 684
SECB 66.00 0.15 0.23% 65.85 66.25 66.00 65.85 6,533,915 230
SEVN 34.40 -0.40 -1.15% 34.80 34.80 34.40 34.80 357,560 29
SFI 0.056 -0.002 -3.45% 0.058 0.058 0.056 0.058 131,420 21
SFIP 1.34 -0.01 -0.74% 1.34 1.34 1.34 1.35 1,340 1
SGI 1.19 -0.02 -1.65% 1.21 1.21 1.19 1.21 9,660 2
SGP 28.90 -0.55 -1.87% 29.45 29.80 28.90 29.45 57,289,220 1,535
SHLPH 8.44 0.04 0.48% 8.40 8.48 8.44 8.40 4,666,338 308
SHNG 3.25 -0.05 -1.52% 3.30 3.30 3.25 3.30 407,750 17
SLF 4,850.00 0.00 0.00% 4,850.00 4,850.00 4,850.00 4,850.00 266,750 2
SLI 1.98 -0.01 -0.50% 1.98 1.99 1.98 1.99 1,995,860 7
SM 568.00 -12.00 -2.07% 580.50 580.50 568.00 580.00 638,743,260 6,602
SMC 65.80 0.10 0.15% 65.70 65.80 65.80 65.70 15,115,384 295
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 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 2,370,000 11
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.70 0.00 0.00% 77.80 77.80 77.70 77.70 327,250 13
SMC2O 79.40 -0.60 -0.75% 79.40 79.40 79.40 80.00 283,458 7
SMC2P 74.50 4.50 6.43% 74.00 74.50 74.50 70.00 881,545 15
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.80 0 0
SMC2R 78.95 3.95 5.27% 78.95 78.95 78.95 75.00 790 1
SMC2S 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 300,000 6
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.95 0 0
SMC2V 78.50 -0.80 -1.01% 79.30 79.30 78.50 79.30 242,808 23
SMC2W 78.50 -0.15 -0.19% 78.65 78.65 78.50 78.65 2,520,294 12
SMC2X 80.30 0.35 0.44% 79.95 80.30 80.30 79.95 9,534,042 47
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.30 0.18 0.99% 18.12 18.34 18.30 18.12 147,604,782 2,863
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.65 0.10 1.05% 9.55 9.75 9.65 9.55 159,125 32
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.18 -0.06 -4.84% 1.24 1.25 1.18 1.24 38,944,370 769
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 666,250 23
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.23 0.01 0.82% 1.22 1.23 1.23 1.22 43,960 8
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 32,000 4
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.405 0.00 0.00% 0.405 0.405 0.405 0.405 20,250 2
SVC 3,277.52 -90.16 -2.68% 3,331.90 3,339.76 3,266.17 3,367.68 2,337,654,380 20,578
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 0.004 3.45% 0.117 0.12 0.12 0.116 327,630 21
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 8.37 0 0
TCB2D 6.90 0.00 0.00% 6.90 6.90 6.90 6.90 690 1
TECH 1.46 0.05 3.55% 1.42 1.52 1.46 1.41 17,784,370 431
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,190.00 -1.00 -0.08% 1,174.00 1,192.00 1,190.00 1,191.00 178,763,760 2,029
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 46,440 5
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 1.80 -0.02 -1.10% 1.86 1.87 1.80 1.82 6,568,310 195
TOPA1 99.90 -0.20 -0.20% 100.10 100.10 99.90 100.10 282,725 6
TOPA2 101.00 0.10 0.10% 100.90 101.00 101.00 100.90 105,036 7
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.38 0.05 3.76% 1.34 1.44 1.38 1.33 12,320,410 423
UBP 24.60 -0.40 -1.60% 25.00 25.00 24.60 25.00 514,500 35
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 0.0071 0 0
UPSON 0.78 0.01 1.30% 0.77 0.79 0.78 0.77 98,000 23
URC 62.05 -0.60 -0.96% 63.00 63.10 62.05 62.65 55,098,059 919
V 0.80 0.01 1.27% 0.80 0.80 0.80 0.79 34,400 3
VITA 0.51 -0.01 -1.92% 0.50 0.51 0.51 0.52 48,650 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 1.93 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 20.65 0 0
WEB 14.10 -0.16 -1.12% 14.24 14.24 14.10 14.26 32,041,424 256
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 6.00 -0.15 -2.44% 6.15 6.15 6.00 6.15 4,062,426 157
WPI 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 7,900 1
X 0.202 0.002 1.00% 0.19 0.228 0.202 0.20 66,020 13
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.072 -0.004 -5.26% 0.076 0.076 0.072 0.076 8,280 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 19, 2026 04:35:00 PM