PSEi
6,116.53
11.68 (0.19%)
PSE INDEX
71,643,426
4,465,105,945.61
12
17
1
46,881
1,118,549,868.72
222,294,142.63
ALL
3,385.85
1.51 (0.04%)
ALL SHARES
939,596,064
5,898,583,179.35
88
106
55
75,868
1,321,876,151.44
263,608,747.83
FIN
1,898.99
2.37 (0.13%)
FINANCIALS
36,807,793
1,400,105,694.86
12
8
5
12,548
563,501,875.54
102,566,905.05
HDG
4,296.19
-54.38 (-1.25%)
HOLDING FIRMS
17,172,954
704,572,409.66
12
18
6
7,472
283,603,150.44
33,388,276.25
IND
7,971.93
-1.46 (-0.02%)
INDUSTRIAL
125,824,684
749,123,040.30
25
34
17
17,304
156,775,779.40
106,978,961.33
M-O
21,659.77
155.93 (0.73%)
MINING & OIL
166,873,633
656,064,154.97
10
8
4
9,424
100,780,272.14
20,674,605.20
PRO
1,852.40
-15.14 (-0.81%)
PROPERTY
57,404,420
400,829,284.32
11
17
10
11,850
31,632,479.14
0.00
SVC
3,368.21
49.30 (1.49%)
SERVICES
533,866,228
1,987,272,222.48
17
17
10
17,195
185,492,531.39
0.00
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 2.02 0.05 2.54% 2.05 2.14 2.02 1.97 547,490 45
ABA 0.335 0.00 0.00% 0.33 0.335 0.335 0.335 471,850 33
ABG 61.05 0.55 0.91% 60.40 62.50 61.05 60.50 42,718,723 422
ABS 3.64 -0.01 -0.27% 3.65 3.65 3.64 3.65 258,310 14
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.36 0 0
AC 491.40 -18.60 -3.65% 510.00 510.00 491.40 510.00 329,843,620 1,438
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.58 -0.11 -4.09% 2.69 2.69 2.58 2.69 34,474,580 954
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
ACENB 1,023.00 1.00 0.10% 1,023.00 1,023.00 1,023.00 1,022.00 30,690 2
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 2,472.00 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 1,950.00 185,250 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,949.00 0 0
ACR 1.20 0.07 6.19% 1.15 1.21 1.20 1.13 18,105,550 503
AEV 36.60 -0.15 -0.41% 36.75 37.20 36.60 36.75 14,086,750 275
AGI 8.98 -0.02 -0.22% 8.97 8.99 8.98 9.00 9,141,296 147
AGIW 1.14 0.09 8.57% 1.05 1.14 1.14 1.05 17,940 3
ALCO 0.465 0.00 0.00% 0.465 0.465 0.465 0.465 232,500 2
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 14.74 -0.20 -1.34% 14.94 15.06 14.74 14.94 204,051,370 4,356
ALL 3,385.85 1.51 0.04% 3,387.13 3,396.16 3,385.03 3,384.34 5,898,583,179 75,868
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 0.05 4.31% 1.16 1.22 1.21 1.16 2,628,100 126
ALTER 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 20,710 5
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 17.40 0.16 0.93% 17.24 17.40 17.40 17.24 1,094,410 32
AP 45.00 -0.40 -0.88% 45.40 45.60 45.00 45.40 18,080,170 264
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.001 0.91% 0.111 0.111 0.111 0.11 17,710 5
APL 0.0061 -0.0001 -1.61% 0.0061 0.0062 0.0061 0.0062 2,759,000 42
APO 1.52 0.07 4.83% 1.46 1.57 1.52 1.45 8,490,440 388
APVI 12.50 0.04 0.32% 12.46 12.50 12.50 12.46 14,964 4
APX 17.50 0.70 4.17% 16.80 17.50 17.50 16.80 88,236,570 1,784
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 0.28 0 0
AREIT 37.30 0.40 1.08% 37.15 37.40 37.30 36.90 29,070,385 1,620
ASLAG 1.16 0.03 2.65% 1.15 1.17 1.16 1.13 627,290 35
AT 22.70 -0.35 -1.52% 23.05 24.00 22.70 23.05 266,645,920 3,102
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 0.00 0.00% 0.415 0.415 0.41 0.41 136,800 6
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 311,250 5
AUB 53.00 -0.05 -0.09% 53.05 53.05 53.00 53.05 3,036,239 107
AXLM 2.81 -0.11 -3.77% 2.94 2.94 2.81 2.92 6,608,340 95
BALAI 0.30 -0.005 -1.64% 0.30 0.30 0.30 0.305 3,000 1
BC 7.60 -0.15 -1.94% 7.75 7.75 7.60 7.75 2,329,035 23
BCB 7.61 0.00 0.00% 7.77 7.77 7.61 7.61 176,600 6
BCOR 8.33 -0.01 -0.12% 8.35 8.35 8.33 8.34 6,667 5
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.90 -1.10 -0.92% 119.10 120.10 118.90 120.00 629,622,087 4,583
BEL 1.14 0.00 0.00% 1.12 1.14 1.14 1.14 1,233,950 37
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.033 0.00 0.00% 0.034 0.036 0.033 0.033 424,000 20
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 4,500 2
BLOOM 2.29 -0.05 -2.14% 2.35 2.35 2.29 2.34 25,035,240 542
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.60 -0.18 -1.67% 10.78 10.80 10.60 10.78 181,376 12
BPI 104.00 0.10 0.10% 103.90 104.50 104.00 103.90 473,630,732 1,035
BRN 0.82 0.02 2.50% 0.80 0.82 0.82 0.80 431,800 26
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.40 -0.10 -0.10% 102.40 102.40 102.40 102.50 1,024 1
BSC 0.109 -0.001 -0.91% 0.109 0.11 0.109 0.11 687,240 33
C 0.89 0.03 3.49% 0.89 0.89 0.89 0.86 125,490 3
CA 58.05 0.00 0.00% 58.05 58.05 58.05 58.05 581 1
CAB 59.95 0.00 0.00% 59.95 59.95 59.95 59.95 1,199 2
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.30 0 0
CBC 53.30 0.40 0.76% 52.90 53.40 53.30 52.90 13,657,002 625
CDC 0.58 -0.03 -4.92% 0.58 0.58 0.58 0.61 2,900 1
CEB 27.55 -0.05 -0.18% 27.70 27.80 27.55 27.60 5,652,900 75
CEBCP 28.40 -0.30 -1.05% 28.70 28.70 28.40 28.70 451,590 5
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.091 0 0
CEU 15.16 0.06 0.40% 15.16 15.16 15.16 15.10 12,128 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.42 0.09 6.77% 1.31 1.45 1.42 1.33 9,175,810 282
CIC 11.14 0.12 1.09% 10.68 11.14 11.14 11.02 3,653,482 39
CLI 2.03 -0.02 -0.98% 2.05 2.06 2.03 2.05 3,743,510 83
CLIA1 987.00 2.00 0.20% 985.00 987.00 987.00 985.00 59,120 2
CLIA2 1,010.00 5.00 0.50% 1,005.00 1,010.00 1,010.00 1,005.00 35,300 4
CNPF 31.70 -0.15 -0.47% 31.90 32.00 31.70 31.85 14,264,455 223
CNVRG 9.08 -0.02 -0.22% 9.12 9.16 9.08 9.10 79,179,475 997
COL 1.40 0.01 0.72% 1.39 1.40 1.40 1.39 194,560 8
COSCO 7.88 0.03 0.38% 7.85 7.88 7.88 7.85 2,423,165 76
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 1,105,650 36
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 29,550 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.88 0.00 0.00% 4.88 4.88 4.88 4.88 102,480 11
CREIT 3.20 0.00 0.00% 3.20 3.24 3.20 3.20 6,501,500 397
CROWN 1.90 -0.02 -1.04% 1.92 1.93 1.90 1.92 225,550 24
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.35 -0.01 -2.78% 0.35 0.35 0.35 0.36 24,500 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.86 -0.12 -1.00% 11.98 11.98 11.86 11.98 1,580,324 74
DDMPR 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 1,641,670 81
DDPR 94.60 0.05 0.05% 95.00 95.00 94.60 94.55 1,302,776 15
DELM 3.70 -0.11 -2.89% 3.67 3.70 3.70 3.81 114,150 7
DFNN 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 2,100 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.66 -0.01 -1.49% 0.67 0.68 0.66 0.67 4,544,020 230
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.78 0 0
DMC 7.97 0.08 1.01% 7.89 8.02 7.97 7.89 27,843,463 731
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 -0.05 -1.02% 4.88 4.88 4.85 4.90 48,620 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.49 -0.05 -1.41% 3.54 3.54 3.49 3.54 8,431,820 308
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.03 3.26% 0.95 0.95 0.95 0.92 17,100 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
ECVC 0.40 0.015 3.90% 0.385 0.42 0.40 0.385 2,138,150 97
EEI 1.91 -0.01 -0.52% 1.91 1.91 1.91 1.92 1,910 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.50 0.50 0.52% 96.50 96.50 96.50 96.00 26,055 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 0.026 -0.002 -7.14% 0.026 0.026 0.026 0.028 130,000 6
ELI 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 49,120 6
EMI 15.30 0.02 0.13% 15.28 15.36 15.30 15.28 3,033,682 188
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.27 0 0
EURO 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 16,810 6
EW 10.10 -0.04 -0.39% 10.14 10.14 10.10 10.14 4,656,334 120
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 500 1
FB 46.50 -0.10 -0.21% 46.60 46.70 46.50 46.60 5,764,785 154
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 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 882,170 52
FDC 3.61 -0.04 -1.10% 3.62 3.62 3.61 3.65 86,680 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 49,750 1
FERRO 4.15 0.00 0.00% 4.18 4.21 4.15 4.15 341,160 16
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 776,000 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 26.00 -0.15 -0.57% 26.15 26.50 26.00 26.15 23,302,015 581
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.01 0.35% 2.89 2.90 2.90 2.89 2,341,600 79
FIN 1,898.99 2.37 0.13% 1,900.72 1,906.60 1,896.19 1,896.62 1,400,105,695 12,548
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.67 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 0.69 730,360 34
FMETF 104.00 0.20 0.19% 103.90 104.00 104.00 103.80 227,299 29
FNI 2.55 -0.02 -0.78% 2.55 2.63 2.55 2.57 40,707,300 650
FOOD 0.28 -0.02 -6.67% 0.295 0.30 0.28 0.30 212,850 23
FPH 98.50 -1.25 -1.25% 99.75 99.75 98.50 99.75 9,408,758 151
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
FRUIT 0.64 0.00 0.00% 0.64 0.65 0.64 0.64 950,740 18
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 0.11 0.002 1.85% 0.108 0.11 0.11 0.108 9,880 3
GERI 0.61 -0.02 -3.17% 0.61 0.61 0.61 0.63 117,120 2
GLO 1,632.00 49.00 3.10% 1,590.00 1,645.00 1,632.00 1,583.00 103,617,930 1,869
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,967.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,959.00 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 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 823,840 39
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
GPH 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 13,554 1
GREEN 0.156 -0.009 -5.45% 0.159 0.162 0.156 0.165 487,530 50
GSMI 232.00 0.00 0.00% 232.00 232.00 232.00 232.00 26,698,258 870
GTCAP 479.00 -7.00 -1.44% 486.00 488.00 479.00 486.00 37,239,404 659
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 998.00 1.00 0.10% 997.00 998.00 998.00 997.00 2,594,100 4
HDG 4,296.19 -54.38 -1.25% 4,348.84 4,348.84 4,296.19 4,350.57 704,572,410 7,472
HI 4.99 0.05 1.01% 4.97 4.99 4.99 4.94 39,840 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 1.39 -0.01 -0.71% 1.38 1.40 1.39 1.40 247,240 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 975.00 18.00 1.88% 958.00 984.00 975.00 957.00 1,601,812,425 9,024
IDC 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 8,840 13
IMI 8.45 0.21 2.55% 8.20 8.69 8.45 8.24 84,247,915 1,454
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,971.93 -1.46 -0.02% 7,973.97 7,999.11 7,959.70 7,973.39 749,123,040 17,304
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.85 0.04 1.42% 2.84 2.92 2.85 2.81 4,619,620 214
IPM 2.10 0.14 7.14% 1.96 2.12 2.10 1.96 22,980 6
IPO 7.28 0.02 0.28% 7.26 7.30 7.28 7.26 392,092 9
IS 0.13 -0.005 -3.70% 0.133 0.136 0.13 0.135 359,840 40
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.84 0 0
JFC 152.90 0.90 0.59% 151.90 153.40 152.90 152.00 51,902,621 1,765
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 -3.00 -0.30% 995.00 995.00 995.00 998.00 9,950 1
JGS 20.05 -0.45 -2.20% 20.50 20.50 20.05 20.50 14,364,380 533
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 -0.02 -1.06% 1.88 1.88 1.86 1.88 1,144,420 82
KEP 2.51 0.00 0.00% 2.51 2.51 2.51 2.51 2,510 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 1.59 0.00 0.00% 1.59 1.59 1.59 1.59 1,590 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.76 0.00 0.00% 7.76 7.76 7.76 7.76 11,640 13
LC 0.25 0.001 0.40% 0.249 0.25 0.25 0.249 4,893,970 111
LCB 0.248 0.00 0.00% 0.248 0.248 0.248 0.248 297,600 11
LFM 21.05 -0.95 -4.32% 22.00 22.45 21.05 22.00 32,140 9
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
LODE 0.37 0.005 1.37% 0.37 0.37 0.37 0.365 3,700 1
LOTO 1.55 -0.03 -1.90% 1.56 1.56 1.55 1.58 190,810 8
LPC 0.02 -0.002 -9.09% 0.021 0.021 0.02 0.022 20,100 2
LPZ 5.38 -0.12 -2.18% 5.50 5.50 5.38 5.50 1,973,039 38
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
LTG 14.98 -0.02 -0.13% 15.00 15.00 14.98 15.00 22,751,444 696
M-O 21,659.77 155.93 0.73% 21,536.66 21,924.25 21,472.56 21,503.84 656,064,155 9,424
MA 0.0088 -0.0002 -2.22% 0.009 0.009 0.0088 0.009 88,900 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0095 0 0
MAC 3.74 -0.02 -0.53% 3.78 3.79 3.74 3.76 3,953,370 99
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 0.86 -0.01 -1.15% 0.88 0.91 0.86 0.87 7,588,070 286
MAXS 2.10 -0.02 -0.94% 2.10 2.10 2.10 2.12 84,000 12
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.188 0 0
MBC 5.25 0.21 4.17% 5.25 5.25 5.25 5.04 5,250 3
MBT 64.70 0.20 0.31% 64.50 64.90 64.70 64.50 114,461,634 3,722
MED 0.11 -0.008 -6.78% 0.118 0.118 0.11 0.118 8,010 4
MEDIC 0.231 0.001 0.43% 0.23 0.231 0.231 0.23 23,070 5
MEG 2.21 -0.03 -1.34% 2.24 2.25 2.21 2.24 11,680,020 211
MER 485.00 6.80 1.42% 479.80 487.80 485.00 478.20 79,091,490 1,582
MFC 2,654.00 4.00 0.15% 2,654.00 2,654.00 2,654.00 2,650.00 13,270 1
MFIN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 5,700 2
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 2,100 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.145 -0.033 -18.54% 0.168 0.168 0.145 0.178 21,620 11
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 6.86 0.01 0.15% 6.85 6.95 6.86 6.85 4,861,193 362
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 5,406,080 34
MREIT 13.90 0.08 0.58% 13.82 13.94 13.90 13.82 10,180,216 681
MRSGI 1.10 0.02 1.85% 1.07 1.10 1.10 1.08 13,980 3
MVC 5.25 0.00 0.00% 5.24 5.25 5.25 5.25 15,732 3
MWC 36.10 0.40 1.12% 35.70 36.35 36.10 35.70 16,324,140 380
MWIDE 5.16 -0.08 -1.53% 5.20 5.20 5.16 5.24 4,976,533 159
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 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 33,280 3
MWP7A 100.60 0.60 0.60% 100.00 100.60 100.60 100.00 211,200 2
MWP7B 99.60 0.05 0.05% 99.60 99.60 99.60 99.55 49,800 1
MYNLD 18.66 -0.02 -0.11% 18.68 18.70 18.66 18.68 17,494,658 737
NI 0.60 -0.05 -7.69% 0.65 0.65 0.60 0.65 351,680 28
NIKL 4.75 0.03 0.64% 4.70 4.85 4.75 4.72 25,874,500 626
NOW 0.435 0.01 2.35% 0.43 0.435 0.435 0.425 121,400 18
NRCP 1.50 0.08 5.63% 1.42 1.53 1.50 1.42 3,268,010 125
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 38.00 0.90 2.43% 36.90 38.00 38.00 37.10 71,081,605 743
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 268,800 11
OPMB 0.014 0.00 0.00% 0.015 0.015 0.014 0.014 77,000 3
ORE 0.63 0.02 3.28% 0.61 0.64 0.63 0.61 271,730 42
OV 0.0092 0.0002 2.22% 0.0091 0.0092 0.0092 0.009 193,100 7
PA 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 4,250 2
PAL 3.02 0.02 0.67% 3.00 3.06 3.02 3.00 5,107,200 254
PAX 3.45 0.04 1.17% 3.64 3.64 3.45 3.41 466,490 34
PBB 6.90 -0.03 -0.43% 6.92 6.92 6.90 6.93 359,986 38
PBC 14.78 0.00 0.00% 14.78 14.78 14.78 14.78 73,900 6
PCOR 2.30 0.04 1.77% 2.26 2.30 2.30 2.26 788,780 62
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.40 0.22 5.26% 4.20 4.40 4.40 4.18 3,298,310 53
PGOLD 40.30 -0.45 -1.10% 40.75 40.80 40.30 40.75 23,647,450 566
PHA 0.18 -0.002 -1.10% 0.173 0.18 0.18 0.182 202,330 19
PHC 1.63 0.01 0.62% 1.63 1.63 1.63 1.62 73,350 1
PHES 0.405 0.015 3.85% 0.42 0.42 0.405 0.39 50,250 4
PHN 14.10 0.00 0.00% 14.02 14.10 14.10 14.10 166,050 5
PHR 0.213 -0.026 -10.88% 0.239 0.239 0.213 0.239 3,085,660 280
PIZZA 5.64 0.16 2.92% 5.48 5.65 5.64 5.48 78,876 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.35 -0.03 -0.32% 9.22 9.52 9.35 9.38 27,661,811 808
PMPC 7.27 0.00 0.00% 7.27 7.27 7.27 7.27 19,621 3
PNB 76.65 0.15 0.20% 76.50 77.00 76.65 76.50 14,688,552 417
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 15.28 0.00 0.00% 15.20 15.28 15.28 15.28 22,824 3
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.02 -0.01 -0.97% 1.03 1.04 1.02 1.03 102,940 37
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 0.00 994.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 998.00 18.00 1.84% 998.00 998.00 998.00 980.00 9,980 1
PRF4D 977.00 16.50 1.72% 977.00 977.00 977.00 960.50 48,850 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRIM 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 5,650 1
PRMX 1.08 -0.01 -0.92% 1.00 1.08 1.08 1.09 12,240 4
PRO 1,852.40 -15.14 -0.81% 1,869.44 1,869.59 1,850.12 1,867.54 400,829,284 11,850
PSB 52.00 -0.40 -0.76% 52.30 52.30 52.00 52.40 22,907 19
PSE 212.60 1.60 0.76% 210.00 212.80 212.60 211.00 832,942 17
PSEI 6,116.53 11.68 0.19% 6,113.71 6,143.77 6,107.89 6,104.85 4,465,105,946 46,881
PTC 88.55 0.00 0.00% 88.55 88.55 88.55 88.55 886 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.50 -0.24 -2.04% 11.70 11.80 11.50 11.74 121,772,424 1,397
PXP 3.24 0.03 0.93% 3.29 3.29 3.24 3.21 1,540,000 82
RCB 22.85 0.05 0.22% 22.90 22.90 22.85 22.80 36,635 3
RCI 2.50 -0.11 -4.21% 2.61 2.61 2.50 2.61 156,600 9
RCR 6.75 0.00 0.00% 6.75 6.84 6.75 6.75 23,460,543 1,311
REDC 9.74 -0.01 -0.10% 9.70 9.74 9.74 9.75 22,330 7
REG 3.13 -0.01 -0.32% 3.13 3.13 3.13 3.14 9,390 1
RFM 5.26 0.00 0.00% 5.26 5.28 5.26 5.26 2,310,550 205
RLC 17.20 -0.14 -0.81% 17.30 17.30 17.20 17.34 14,074,920 347
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 2.93 -0.03 -1.01% 2.96 2.99 2.93 2.96 2,129,310 42
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 17.70 -0.08 -0.45% 17.80 18.14 17.70 17.78 20,611,406 628
SECB 64.20 0.20 0.31% 64.00 64.50 64.20 64.00 4,452,963 234
SEVN 32.00 -0.20 -0.62% 32.20 32.50 32.00 32.20 23,769,430 72
SFI 0.054 -0.001 -1.82% 0.055 0.055 0.054 0.055 2,170 3
SFIP 1.15 -0.19 -14.18% 1.15 1.15 1.15 1.34 3,450 1
SGI 1.21 0.01 0.83% 1.20 1.21 1.21 1.20 242,410 22
SGP 24.70 -0.85 -3.33% 25.55 26.15 24.70 25.55 79,451,005 1,432
SHLPH 8.00 -0.12 -1.48% 8.12 8.12 8.00 8.12 5,210,873 310
SHNG 3.20 -0.08 -2.44% 3.20 3.26 3.20 3.28 124,430 9
SLF 4,860.00 58.00 1.21% 4,860.00 4,860.00 4,860.00 4,802.00 4,106,700 6
SLI 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 5,610 2
SM 554.50 -4.00 -0.72% 558.00 558.50 554.50 558.50 153,575,320 1,453
SMC 61.95 -0.05 -0.08% 62.10 62.40 61.95 62.00 1,207,962 259
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 79.95 0.15 0.19% 77.35 79.95 79.95 79.80 1,573 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.80 -0.10 -0.13% 78.90 78.90 78.80 78.90 111,240 6
SMC2O 79.00 -0.50 -0.63% 79.50 80.00 79.00 79.50 256,695 14
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 3,040 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 76.00 -0.20 -0.26% 76.00 76.00 76.00 76.20 7,600 1
SMC2V 78.20 -0.05 -0.06% 78.25 78.25 78.20 78.25 46,929 13
SMC2W 78.05 0.15 0.19% 77.90 78.05 78.05 77.90 3,118 3
SMC2X 79.70 -0.10 -0.13% 79.80 79.80 79.70 79.80 162,689 13
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.10 -0.30 -1.63% 18.36 18.36 18.10 18.40 77,314,864 1,384
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.65 -0.01 -0.10% 9.60 9.66 9.65 9.66 151,799 21
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.20 -0.01 -0.83% 1.21 1.22 1.20 1.21 32,101,520 493
SRDC 10.20 0.00 0.00% 10.20 10.20 10.20 10.20 1,020 1
SSI 2.10 0.00 0.00% 2.10 2.11 2.10 2.10 105,050 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.00 0.00% 1.31 1.32 1.32 1.32 147,240 17
STN 2.00 0.02 1.01% 2.00 2.00 2.00 1.98 6,000 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 57,400 3
SVC 3,368.21 49.30 1.49% 3,326.74 3,390.47 3,326.57 3,318.91 1,987,272,222 17,195
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 0.118 0.116 0.116 16,420 3
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 1.53 0.01 0.66% 1.54 1.56 1.53 1.52 10,645,290 413
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,145.00 15.00 1.33% 1,135.00 1,145.00 1,145.00 1,130.00 59,192,025 1,134
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 52.45 -2.05 -3.76% 54.50 54.50 52.45 54.50 24,672 7
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 1.69 0.00 0.00% 1.70 1.75 1.69 1.69 1,111,350 48
TOPA1 100.60 0.20 0.20% 100.40 100.60 100.60 100.40 45,209 11
TOPA2 103.00 0.50 0.49% 102.00 103.00 103.00 102.50 62,482 8
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.87 -0.09 -4.59% 1.98 1.98 1.87 1.96 8,642,070 238
UBP 22.95 -0.50 -2.13% 23.20 23.20 22.95 23.45 1,904,275 69
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 0.0092 -0.0001 -1.08% 0.0093 0.0095 0.0092 0.0093 202,100 13
UPSON 0.87 0.01 1.16% 0.85 0.90 0.87 0.86 417,870 42
URC 58.70 -0.20 -0.34% 58.90 58.95 58.70 58.90 34,453,903 1,092
V 1.30 0.09 7.44% 1.21 1.45 1.30 1.21 27,912,900 1,108
VITA 0.52 0.01 1.96% 0.52 0.52 0.52 0.51 520 1
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 1.90 -0.09 -4.52% 1.99 1.99 1.90 1.99 199,310 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.69 -0.11 -1.90% 5.80 5.80 5.69 5.80 2,818,705 204
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.205 -0.021 -9.29% 0.226 0.226 0.205 0.226 79,420 9
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.64 0 0
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 09, 2026 04:35:00 PM