PSEi
6,083.68
-6.92 (-0.11%)
PSE INDEX
47,354,567
2,533,632,922.66
7
20
3
43,141
804,012,806.73
557,309,676.27
ALL
3,378.95
1.51 (0.04%)
ALL SHARES
699,784,795
3,892,290,146.37
92
98
70
69,140
1,100,298,107.57
557,309,676.27
FIN
1,916.28
-6.04 (-0.31%)
FINANCIALS
11,025,112
876,133,668.83
8
12
5
10,613
564,035,755.09
519,012,578.44
HDG
4,362.97
-5.65 (-0.13%)
HOLDING FIRMS
28,062,552
573,138,444.19
10
15
16
8,151
212,667,770.67
0.00
IND
7,983.94
76.82 (0.97%)
INDUSTRIAL
90,143,441
782,081,390.17
35
17
20
19,600
115,914,812.47
0.00
M-O
21,035.71
-29.73 (-0.14%)
MINING & OIL
422,719,388
372,740,977.79
9
12
3
6,947
56,079,554.50
0.00
PRO
1,873.16
-7.16 (-0.38%)
PROPERTY
44,055,004
253,757,417.99
14
13
12
11,084
40,438,476.28
0.00
SVC
3,256.64
-4.43 (-0.14%)
SERVICES
101,361,164
1,032,910,468.27
13
25
12
12,610
111,027,737.90
38,297,097.83
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 1.97 0.05 2.60% 1.92 1.97 1.97 1.92 7,730 3
ABA 0.34 -0.005 -1.45% 0.35 0.35 0.34 0.345 1,651,250 60
ABG 61.00 -1.20 -1.93% 62.20 62.30 61.00 62.20 29,166,141 256
ABS 3.65 -0.01 -0.27% 3.65 3.65 3.65 3.66 499,480 20
ABSP 3.36 0.00 0.00% 3.36 3.99 3.36 3.36 72,750 6
AC 500.00 0.00 0.00% 500.00 509.00 500.00 500.00 123,176,346 1,451
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.70 0.00 0.00% 2.70 2.75 2.70 2.70 15,835,060 392
ACENA 990.00 5.00 0.51% 990.00 990.00 990.00 985.00 4,305,165 21
ACENB 1,022.00 -17.00 -1.64% 1,030.00 1,030.00 1,022.00 1,039.00 2,439,860 7
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,494.00 0.00 0.00% 2,494.00 2,494.00 2,494.00 2,494.00 99,760 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,949.00 2.00 0.10% 1,950.00 1,950.00 1,949.00 1,947.00 487,290 3
ACPB4 1,949.00 17.00 0.88% 1,949.00 1,949.00 1,949.00 1,932.00 87,570 4
ACR 1.09 -0.02 -1.80% 1.10 1.11 1.09 1.11 4,736,490 221
AEV 37.20 -0.30 -0.80% 37.50 37.50 37.20 37.50 5,625,100 126
AGI 9.20 0.15 1.66% 9.14 9.27 9.20 9.05 9,867,871 305
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 15,750 3
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 498.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 494.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 15.10 -0.18 -1.18% 15.28 15.28 15.10 15.28 98,583,508 2,474
ALL 3,378.95 1.51 0.04% 3,379.06 3,381.27 3,365.71 3,377.44 3,892,290,146 69,140
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 -0.02 -1.71% 1.17 1.18 1.15 1.17 511,440 59
ALTER 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 319,050 30
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 17.24 -0.26 -1.49% 17.48 17.48 17.24 17.50 150,931,294 31
AP 45.75 0.45 0.99% 45.30 45.90 45.75 45.30 26,453,680 414
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 0.00 0.00% 0.11 0.11 0.11 0.11 5,500 4
APL 0.0062 0.00 0.00% 0.0062 0.0062 0.0062 0.0062 128,900 11
APO 1.40 -0.07 -4.76% 1.48 1.50 1.40 1.47 3,793,410 159
APVI 11.98 0.14 1.18% 12.58 12.58 11.98 11.84 13,516 5
APX 17.28 0.08 0.47% 16.84 17.28 17.28 17.20 87,520,196 1,629
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 0.01 3.70% 0.27 0.28 0.28 0.27 115,350 5
AREIT 37.30 -0.20 -0.53% 37.50 37.60 37.30 37.50 40,730,035 2,046
ASLAG 1.13 -0.05 -4.24% 1.18 1.18 1.13 1.18 748,040 55
AT 20.80 -0.60 -2.80% 21.40 21.60 20.80 21.40 87,577,380 1,247
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 282,200 6
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 622,500 12
AUB 52.40 -0.95 -1.78% 53.35 53.40 52.40 53.35 2,896,990 179
AXLM 2.95 0.04 1.37% 2.91 2.97 2.95 2.91 1,651,990 32
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
BC 7.75 0.13 1.71% 7.61 7.77 7.75 7.62 206,501 18
BCB 7.79 0.07 0.91% 7.79 7.79 7.79 7.72 125,763 19
BCOR 8.33 -0.47 -5.34% 8.33 8.33 8.33 8.80 1,666 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 120.10 -0.80 -0.66% 119.20 120.50 120.10 120.90 119,092,477 2,279
BEL 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 51,670 7
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.036 0.002 5.88% 0.035 0.036 0.036 0.034 664,200 34
BKR 0.50 0.00 0.00% 0.50 0.70 0.50 0.50 48,900 18
BLOOM 2.31 0.02 0.87% 2.31 2.36 2.31 2.29 18,779,340 381
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.80 0.00 0.00% 10.80 10.80 10.80 10.80 933,724 20
BPI 105.20 -0.20 -0.19% 105.40 105.50 105.20 105.40 53,680,751 1,740
BRN 0.78 0.00 0.00% 0.78 0.79 0.78 0.78 31,210 6
BRNP 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 99,990 1
BRNPB 101.00 0.80 0.80% 100.90 101.00 101.00 100.20 20,183 4
BRNPC 101.60 -0.10 -0.10% 101.70 101.70 101.60 101.70 141,275 8
BSC 0.111 0.00 0.00% 0.112 0.112 0.111 0.111 278,370 25
C 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 84,160 17
CA 57.95 0.00 0.00% 57.95 57.95 57.95 57.95 1,159 2
CAB 59.95 0.05 0.08% 59.95 59.95 59.95 59.90 1,199 2
CAT 9.30 0.00 0.00% 9.35 9.60 9.30 9.30 38,294 30
CBC 53.00 -0.55 -1.03% 53.55 53.75 53.00 53.55 12,607,405 654
CDC 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 18,660 10
CEB 27.65 -0.10 -0.36% 27.75 28.00 27.65 27.75 12,585,190 399
CEBCP 28.70 0.00 0.00% 28.70 28.70 28.70 28.70 5,740 2
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 880 1
CEU 15.22 0.00 0.00% 15.22 15.22 15.22 15.22 15,156 4
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.31 -0.02 -1.50% 1.33 1.34 1.31 1.33 829,030 49
CIC 10.96 0.16 1.48% 10.96 10.98 10.96 10.80 23,852 7
CLI 2.06 0.00 0.00% 2.06 2.10 2.06 2.06 278,200 36
CLIA1 977.00 7.00 0.72% 970.00 977.00 977.00 970.00 184,870 10
CLIA2 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 45,225 2
CNPF 32.15 -0.05 -0.16% 32.20 32.30 32.15 32.20 8,807,710 138
CNVRG 9.14 -0.02 -0.22% 9.22 9.27 9.14 9.16 18,782,556 654
COL 1.40 0.00 0.00% 1.40 1.43 1.40 1.40 137,800 12
COSCO 7.80 -0.05 -0.64% 7.87 7.87 7.80 7.85 1,276,830 124
CPG 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 2,004,930 48
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.50 0.00 0.00% 98.50 98.50 98.50 98.50 49,250 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
CREC 4.83 -0.15 -3.01% 4.98 4.98 4.83 4.98 136,190 17
CREIT 3.22 0.02 0.63% 3.20 3.26 3.22 3.20 5,641,830 499
CROWN 1.90 0.05 2.70% 1.85 1.93 1.90 1.85 2,043,360 62
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.36 -0.005 -1.37% 0.34 0.36 0.36 0.365 387,900 6
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.00 -0.14 -1.15% 12.12 12.12 12.00 12.14 423,670 32
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,152,570 121
DDPR 94.35 0.00 0.00% 94.35 94.40 94.35 94.35 1,541,515 36
DELM 3.82 0.07 1.87% 3.80 3.82 3.82 3.75 11,420 3
DFNN 0.70 -0.01 -1.41% 0.63 0.70 0.70 0.71 7,000 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.66 -0.02 -2.94% 0.68 0.69 0.66 0.68 13,623,000 605
DIZ 4.78 0.08 1.70% 4.78 4.78 4.78 4.70 4,780 1
DMC 7.88 -0.10 -1.25% 7.98 7.98 7.88 7.98 11,949,387 563
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 4.85 -0.13 -2.61% 5.30 5.30 4.85 4.98 2,260,250 18
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.57 0.00 0.00% 3.54 3.59 3.57 3.57 2,108,450 119
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.90 -0.10 -10.00% 1.00 1.00 0.90 1.00 181,060 21
ECP 2.30 0.02 0.88% 2.28 2.30 2.30 2.28 9,150 3
ECVC 0.355 -0.025 -6.58% 0.36 0.365 0.355 0.38 1,333,750 42
EEI 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 25,900 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.25 0.35 0.36% 96.90 97.25 97.25 96.90 19,384 3
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 0.028 -0.001 -3.45% 0.027 0.028 0.028 0.029 80,900 4
ELI 0.099 0.001 1.02% 0.098 0.099 0.099 0.098 44,520 11
EMI 15.30 -0.10 -0.65% 15.40 15.44 15.30 15.40 37,026,212 669
ENEX 3.28 0.00 0.00% 3.28 3.28 3.28 3.28 6,560 1
EURO 1.11 0.01 0.91% 1.11 1.12 1.11 1.10 47,780 11
EW 10.14 0.04 0.40% 10.10 10.14 10.14 10.10 12,475,254 242
FAF 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 48,360 9
FB 46.75 -0.10 -0.21% 46.85 47.00 46.75 46.85 1,457,175 62
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.62 0.01 1.64% 0.62 0.63 0.62 0.61 1,079,370 50
FDC 3.61 0.00 0.00% 3.61 3.61 3.61 3.61 10,830 1
FDCPA 950.00 0.00 0.00% 950.00 950.00 950.00 950.00 47,500 1
FDCPB 995.00 45.00 4.74% 995.00 995.00 995.00 950.00 9,950 1
FERRO 4.15 -0.04 -0.95% 4.15 4.15 4.15 4.19 16,600 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 26.85 0.75 2.87% 26.20 27.55 26.85 26.10 49,142,075 805
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.00 0.00% 2.90 2.91 2.90 2.90 742,280 79
FIN 1,916.28 -6.04 -0.31% 1,914.23 1,920.50 1,908.40 1,922.32 876,133,669 10,613
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.71 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 240,310 45
FMETF 103.00 0.00 0.00% 103.00 103.10 103.00 103.00 176,122 38
FNI 2.50 0.20 8.70% 2.31 2.52 2.50 2.30 63,399,470 1,342
FOOD 0.32 0.02 6.67% 0.30 0.325 0.32 0.30 70,900 16
FPH 102.90 2.90 2.90% 100.50 104.00 102.90 100.00 24,525,061 137
FPI 0.31 0.05 19.23% 0.26 0.31 0.31 0.26 547,000 7
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 272,530 10
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 0.113 0.00 0.00% 0.11 0.113 0.113 0.113 72,940 14
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 2,440 1
GLO 1,609.00 -1.00 -0.06% 1,616.00 1,630.00 1,609.00 1,610.00 69,242,095 1,034
GLOBA 1,967.00 0.00 0.00% 1,967.00 1,967.00 1,967.00 1,967.00 68,845 4
GLOBB 1,959.00 -38.00 -1.90% 1,998.00 1,998.00 1,959.00 1,997.00 19,785 2
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 4.07 -0.01 -0.25% 4.08 4.10 4.07 4.08 448,920 34
GMAP 4.00 -0.28 -6.54% 3.96 4.00 4.00 4.28 143,270 6
GPH 5.01 -0.01 -0.20% 5.02 5.02 5.01 5.02 9,521 5
GREEN 0.167 0.005 3.09% 0.16 0.169 0.167 0.162 275,740 39
GSMI 231.00 -1.40 -0.60% 232.00 232.40 231.00 232.40 32,464,880 630
GTCAP 493.80 -0.20 -0.04% 494.00 494.20 493.80 494.00 3,664,142 130
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 997.00 -0.50 -0.05% 997.00 997.00 997.00 997.50 39,880 1
HDG 4,362.97 -5.65 -0.13% 4,369.22 4,380.04 4,328.45 4,368.62 573,138,444 8,151
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.39 -0.04 -2.80% 1.42 1.44 1.39 1.43 619,190 14
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 933.50 -1.00 -0.11% 943.50 947.00 933.50 934.50 554,049,785 4,272
IDC 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 680 1
IMI 8.40 0.97 13.06% 7.40 8.50 8.40 7.43 126,503,559 2,203
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,983.94 76.82 0.97% 7,912.15 7,983.94 7,888.66 7,907.12 782,081,390 19,600
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.84 0.24 9.23% 2.60 2.85 2.84 2.60 13,300,340 420
IPM 2.12 -0.05 -2.30% 2.40 2.40 2.12 2.17 112,570 21
IPO 7.28 -0.02 -0.27% 7.28 7.28 7.28 7.30 728 1
IS 0.135 0.00 0.00% 0.135 0.136 0.135 0.135 259,520 40
JAS 1.84 0.23 14.29% 1.84 1.84 1.84 1.61 1,840 1
JFC 151.00 0.00 0.00% 151.00 151.30 151.00 151.00 73,609,934 2,496
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 0.00 0.00% 990.00 998.00 998.00 998.00 108,980 2
JGS 20.95 0.35 1.70% 20.75 20.95 20.95 20.60 22,011,095 506
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 0.00 0.00% 1.87 1.88 1.86 1.86 3,029,850 123
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.56 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.59 0.22 16.06% 1.43 1.70 1.59 1.37 81,480 10
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.06 0.05 0.71% 7.01 7.06 7.06 7.01 8,426 12
LC 0.249 -0.001 -0.40% 0.245 0.25 0.249 0.25 8,690,520 195
LCB 0.247 0.007 2.92% 0.249 0.25 0.247 0.24 810,720 20
LFM 21.00 0.00 0.00% 21.00 22.75 21.00 21.00 74,230 19
LMG 0.35 -0.015 -4.11% 0.38 0.38 0.35 0.365 45,450 11
LODE 0.36 0.00 0.00% 0.36 0.365 0.36 0.36 72,050 9
LOTO 1.58 -0.02 -1.25% 1.60 1.60 1.58 1.60 88,600 4
LPC 0.022 0.001 4.76% 0.022 0.022 0.022 0.021 2,200 1
LPZ 5.50 0.03 0.55% 5.47 5.50 5.50 5.47 1,137,293 36
LSC 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 35,670 5
LTG 15.08 -0.08 -0.53% 14.94 15.08 15.08 15.16 39,138,062 1,327
M-O 21,035.71 -29.73 -0.14% 20,879.85 21,059.46 20,778.13 21,065.44 372,740,978 6,947
MA 0.009 -0.0003 -3.23% 0.009 0.009 0.009 0.0093 99,000 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0095 0 0
MAC 3.83 0.08 2.13% 3.84 3.84 3.83 3.75 223,740 34
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
MARC 0.82 -0.04 -4.65% 0.85 0.86 0.82 0.86 1,606,890 91
MAXS 2.13 -0.05 -2.29% 2.11 2.14 2.13 2.18 36,040 8
MB 0.188 -0.002 -1.05% 0.188 0.189 0.188 0.19 15,060 7
MBC 5.49 0.00 0.00% 5.49 5.49 5.49 5.49 1,647 3
MBT 65.90 0.05 0.08% 66.00 66.05 65.90 65.85 125,935,005 4,107
MED 0.118 -0.008 -6.35% 0.12 0.125 0.118 0.126 41,750 15
MEDIC 0.223 0.003 1.36% 0.223 0.223 0.223 0.22 2,230 1
MEG 2.26 0.01 0.44% 2.25 2.28 2.26 2.25 5,572,490 145
MER 480.00 18.00 3.90% 463.00 481.20 480.00 462.00 116,369,006 2,932
MFC 2,602.00 -48.00 -1.81% 2,602.00 2,602.00 2,602.00 2,650.00 39,030 2
MFIN 1.83 -0.38 -17.19% 1.83 2.00 1.83 2.21 105,470 11
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.139 0.034 32.38% 0.105 0.139 0.139 0.105 24,670 6
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 6.81 -0.04 -0.58% 6.85 6.88 6.81 6.85 4,035,476 684
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 9,735,640 96
MREIT 13.80 0.02 0.15% 13.78 13.84 13.80 13.78 7,536,996 684
MRSGI 1.09 0.03 2.83% 1.10 1.10 1.09 1.06 7,640 7
MVC 5.25 0.00 0.00% 5.23 5.25 5.25 5.25 15,730 3
MWC 36.00 0.70 1.98% 35.30 36.10 36.00 35.30 26,304,960 283
MWIDE 5.24 0.04 0.77% 5.20 5.30 5.24 5.20 5,103,372 280
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 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
MWP6C 105.00 2.00 1.94% 105.00 105.00 105.00 103.00 52,500 3
MWP7A 99.50 0.00 0.00% 99.50 99.50 99.50 99.50 19,900 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.55 0 0
MYNLD 18.78 0.10 0.54% 18.68 18.80 18.78 18.68 28,365,874 1,026
NI 0.57 -0.05 -8.06% 0.62 0.62 0.57 0.62 223,970 21
NIKL 4.59 -0.01 -0.22% 4.60 4.66 4.59 4.60 17,310,110 499
NOW 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 53,550 10
NRCP 1.42 -0.03 -2.07% 1.45 1.47 1.42 1.45 589,450 63
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.95 -0.05 -0.14% 36.75 37.00 36.95 37.00 8,812,100 177
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.015 0.001 7.14% 0.014 0.015 0.015 0.014 690,400 29
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 4,200 3
ORE 0.61 -0.01 -1.61% 0.62 0.64 0.61 0.62 699,120 75
OV 0.0093 0.0002 2.20% 0.0093 0.0095 0.0093 0.0091 2,182,400 67
PA 0.84 -0.02 -2.33% 0.84 0.84 0.84 0.86 4,200 2
PAL 2.96 0.08 2.78% 2.89 2.99 2.96 2.88 7,528,630 352
PAX 3.79 -0.11 -2.82% 3.87 3.90 3.79 3.90 379,840 26
PBB 6.99 -0.01 -0.14% 7.00 7.00 6.99 7.00 72,798 6
PBC 14.78 0.00 0.00% 14.80 14.80 14.78 14.78 131,620 13
PCOR 2.32 0.03 1.31% 2.29 2.32 2.32 2.29 933,790 47
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.17 0.07 1.71% 4.19 4.19 4.17 4.10 738,140 20
PGOLD 40.15 -0.35 -0.86% 40.50 40.50 40.15 40.50 11,652,685 433
PHA 0.184 0.004 2.22% 0.187 0.187 0.184 0.18 134,330 19
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.40 -0.015 -3.61% 0.40 0.40 0.40 0.415 84,000 2
PHN 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 23,200 4
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.50 0.00 0.00% 5.50 5.50 5.50 5.50 6,600 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.38 -0.30 -3.10% 9.70 9.76 9.38 9.68 58,508,284 1,457
PMPC 7.27 -0.02 -0.27% 7.30 7.30 7.27 7.29 35,064 10
PNB 77.00 2.05 2.74% 74.70 77.00 77.00 74.95 20,129,488 490
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 -0.06 -0.39% 15.20 15.20 15.20 15.26 266,000 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 498,820 90
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 994.00 0.00 0.00% 994.00 994.00 994.00 994.00 49,700 3
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 0.00 980.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 979.00 0 0
PRF4E 970.00 0.00 0.00% 970.00 970.00 970.00 970.00 48,500 3
PRIM 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 1,140 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 1,873.16 -7.16 -0.38% 1,875.51 1,880.92 1,867.00 1,880.32 253,757,418 11,084
PSB 52.70 0.00 0.00% 52.70 52.70 52.70 52.70 13,175 14
PSE 208.00 2.00 0.97% 206.40 209.60 208.00 206.00 1,701,910 73
PSEI 6,083.68 -6.92 -0.11% 6,098.19 6,103.74 6,058.89 6,090.60 2,533,632,923 43,141
PTC 88.55 -0.20 -0.23% 88.55 88.55 88.55 88.75 886 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.30 -0.14 -1.22% 11.24 11.40 11.30 11.44 82,569,890 731
PXP 3.25 -0.10 -2.99% 3.42 3.45 3.25 3.35 8,380,340 291
RCB 23.00 0.20 0.88% 22.80 23.00 23.00 22.80 692,280 4
RCI 2.59 0.06 2.37% 2.64 2.64 2.59 2.53 115,320 11
RCR 6.85 0.03 0.44% 6.83 6.96 6.85 6.82 19,337,444 1,706
REDC 9.72 0.00 0.00% 9.72 9.72 9.72 9.72 3,888 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.26 0.01 0.19% 5.24 5.28 5.26 5.25 1,030,693 298
RLC 17.50 -0.04 -0.23% 17.56 17.72 17.50 17.54 9,277,762 233
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 3.00 0.00 0.00% 3.08 3.08 3.00 3.00 353,190 19
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.14 0.01 0.32% 3.01 3.14 3.14 3.13 27,610 6
SCC 17.70 0.06 0.34% 17.66 17.70 17.70 17.64 12,639,056 443
SECB 64.65 0.35 0.54% 64.45 64.90 64.65 64.30 4,857,603 284
SEVN 32.75 0.55 1.71% 32.30 33.00 32.75 32.20 11,803,590 97
SFI 0.055 -0.001 -1.79% 0.056 0.056 0.055 0.056 11,020 13
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.18 0.02 1.72% 1.15 1.18 1.18 1.16 14,100 7
SGP 25.65 -0.15 -0.58% 25.85 25.90 25.65 25.80 53,143,445 460
SHLPH 8.12 0.09 1.12% 8.03 8.14 8.12 8.03 3,242,284 293
SHNG 3.28 0.03 0.92% 3.25 3.29 3.28 3.25 1,564,140 37
SLF 4,800.00 50.00 1.05% 4,802.00 4,802.00 4,800.00 4,750.00 600,230 8
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
SM 561.00 -1.00 -0.18% 562.00 565.00 561.00 562.00 151,472,180 1,910
SMC 61.80 -1.20 -1.90% 63.00 63.00 61.80 63.00 14,238,244 695
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 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 4,000 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 39,450 4
SMC2O 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 1,299,550 12
SMC2P 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 3,700 1
SMC2Q 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 740 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 750 1
SMC2T 76.45 0.00 0.00% 76.45 76.45 76.45 76.45 765 1
SMC2U 76.90 0.00 0.00% 76.90 76.90 76.90 76.90 769 1
SMC2V 78.00 -0.90 -1.14% 78.30 78.30 78.00 78.90 89,199 14
SMC2W 78.00 0.00 0.00% 78.00 78.05 78.00 78.00 124,801 17
SMC2X 79.90 0.10 0.13% 79.75 79.90 79.90 79.80 803,951 24
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.26 -0.08 -0.44% 18.20 18.38 18.26 18.34 44,348,988 1,008
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.65 0.05 0.52% 9.63 9.90 9.65 9.60 580,107 40
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.21 -0.03 -2.42% 1.24 1.25 1.21 1.24 22,763,030 390
SRDC 10.20 0.51 5.26% 10.20 10.20 10.20 9.69 2,040 2
SSI 2.13 -0.06 -2.74% 2.19 2.19 2.13 2.19 364,840 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.31 0.00 0.00% 1.30 1.32 1.31 1.31 644,000 26
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.43 0.01 2.38% 0.405 0.43 0.43 0.42 20,500 2
SVC 3,256.64 -4.43 -0.14% 3,286.70 3,294.15 3,240.61 3,261.07 1,032,910,468 12,610
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 -0.003 -2.52% 0.119 0.119 0.116 0.119 221,430 16
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 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.50 0.08 5.63% 1.42 1.52 1.50 1.42 13,238,910 440
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,140.00 -6.00 -0.52% 1,145.00 1,145.00 1,140.00 1,146.00 44,098,545 912
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 52.80 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 1.71 0.00 0.00% 1.70 1.73 1.71 1.71 1,331,160 43
TOPA1 100.40 0.10 0.10% 100.20 100.90 100.40 100.30 272,970 20
TOPA2 102.00 0.10 0.10% 101.90 102.00 102.00 101.90 210,111 9
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 2.02 -0.01 -0.49% 1.97 2.05 2.02 2.03 3,337,620 96
UBP 23.60 0.10 0.43% 23.55 23.60 23.60 23.50 256,645 13
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 0.0087 -0.0001 -1.14% 0.0088 0.0088 0.0087 0.0088 296,500 7
UPSON 0.79 -0.04 -4.82% 0.83 0.86 0.79 0.83 473,130 91
URC 58.90 0.20 0.34% 58.70 59.10 58.90 58.70 55,797,666 1,307
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
VITA 0.51 0.01 2.00% 0.50 0.52 0.51 0.50 340,500 24
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 19.98 0 0
WEB 15.00 0.60 4.17% 14.70 15.00 15.00 14.40 159,728,254 711
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.88 0.18 3.16% 5.73 5.88 5.88 5.70 5,329,626 119
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.22 0.015 7.32% 0.219 0.227 0.22 0.205 142,530 14
XG 2.64 -0.01 -0.38% 2.58 2.64 2.64 2.65 5,220 2
ZHI 0.07 -0.006 -7.89% 0.074 0.074 0.07 0.076 68,720 9

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 07, 2026 04:35:00 PM