PSEi
6,290.28
-7.02 (-0.11%)
PSE INDEX
9,002,403
1,003,744,418.38
18
11
1
14,217
753,528,566.08
679,237,040.23
ALL
3,437.45
-1.72 (-0.05%)
ALL SHARES
777,505,079
1,654,276,790.65
97
70
53
27,395
785,034,585.89
679,237,040.23
FIN
1,949.88
7.20 (0.37%)
FINANCIALS
3,149,274
135,892,374.05
8
8
6
4,270
69,231,622.94
30,624,642.47
HDG
4,540.53
-1.71 (-0.04%)
HOLDING FIRMS
28,776,421
885,717,958.26
16
5
9
2,921
628,864,400.87
621,696,000.00
IND
8,133.69
25.20 (0.31%)
INDUSTRIAL
39,430,413
322,521,925.33
28
21
13
8,748
22,067,277.12
0.00
M-O
18,627.69
624.76 (3.47%)
MINING & OIL
145,396,732
62,856,510.99
15
3
4
1,892
4,418,897.23
0.00
PRO
1,899.96
-6.15 (-0.32%)
PROPERTY
7,344,321
46,916,336.41
15
12
11
4,768
4,733,975.16
0.00
SVC
3,396.67
-20.51 (-0.60%)
SERVICES
553,183,752
200,127,904.16
12
20
8
4,749
55,703,870.46
26,916,397.76
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 0.11 5.79% 1.90 2.08 2.01 1.90 225,140 25
ABA 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 198,700 12
ABG 52.50 -0.60 -1.13% 53.10 53.15 52.50 53.10 5,654,197 206
ABS 3.93 -0.35 -8.18% 4.40 4.40 3.93 4.28 7,373,220 146
ABSP 3.55 -0.05 -1.39% 3.60 3.60 3.55 3.60 150,200 9
AC 502.00 -9.00 -1.76% 511.00 511.00 502.00 511.00 4,098,135 138
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 2.91 -0.02 -0.68% 2.93 2.94 2.91 2.93 1,574,840 109
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,046.00 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,960.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,950.00 0 0
ACR 0.80 0.00 0.00% 0.81 0.82 0.80 0.80 149,690 22
AEV 36.65 0.35 0.96% 36.30 36.65 36.65 36.30 1,221,610 54
AGI 9.59 0.14 1.48% 9.46 10.32 9.59 9.45 211,546,916 478
AGIW 1.16 0.08 7.41% 1.16 1.16 1.16 1.08 2,320 2
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 499.00 1.00 0.20% 499.00 499.00 499.00 498.00 9,980 2
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 15.28 -0.32 -2.05% 15.60 15.62 15.28 15.60 8,431,250 658
ALL 3,437.45 -1.72 -0.05% 3,441.46 3,442.55 3,428.20 3,439.17 1,654,276,791 27,395
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 0.03 2.54% 1.18 1.22 1.21 1.18 10,830 6
ALTER 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 20,490 11
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 17.38 0.12 0.70% 17.38 17.38 17.38 17.26 5,214 1
AP 44.75 -0.45 -1.00% 45.00 45.15 44.75 45.20 1,596,380 66
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 0.112 0 0
APL 0.0064 0.0002 3.23% 0.0062 0.0064 0.0064 0.0062 3,352,800 39
APO 1.08 0.07 6.93% 1.04 1.15 1.08 1.01 2,094,340 129
APVI 11.90 1.16 10.80% 11.90 11.90 11.90 10.74 71,400 5
APX 14.94 0.80 5.66% 14.50 14.98 14.94 14.14 14,155,270 438
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 0.01 3.70% 0.28 0.28 0.28 0.27 14,000 4
AREIT 37.85 0.35 0.93% 38.00 38.10 37.85 37.50 5,090,540 417
ASLAG 1.07 0.05 4.90% 1.03 1.08 1.07 1.02 76,900 11
AT 15.56 0.56 3.73% 15.38 15.80 15.56 15.00 16,641,032 216
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 50.00 1.05 2.15% 48.95 50.00 50.00 48.95 39,355 5
AXLM 2.85 -0.03 -1.04% 2.88 2.88 2.85 2.88 567,180 8
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.99 0.09 1.30% 6.90 6.99 6.99 6.90 15,189 5
BCB 6.98 -0.01 -0.14% 6.98 6.98 6.98 6.99 698 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 125.70 -0.30 -0.24% 126.00 126.50 125.70 126.00 49,761,509 1,259
BEL 1.17 -0.01 -0.85% 1.19 1.19 1.17 1.18 736,370 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 2,900 1
BKR 0.50 0.00 0.00% 0.49 0.50 0.50 0.50 10,790 3
BLOOM 2.32 -0.06 -2.52% 2.38 2.42 2.32 2.38 24,909,590 488
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.46 0.14 1.36% 10.48 10.48 10.46 10.32 45,046 6
BPI 105.50 1.50 1.44% 103.80 105.90 105.50 104.00 11,027,288 668
BRN 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 9,230 2
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 103.90 0.00 0.00% 103.90 103.90 103.90 103.90 1,039 1
BRNPC 103.50 -0.30 -0.29% 103.80 103.80 103.50 103.80 3,108 2
BSC 0.113 -0.001 -0.88% 0.113 0.113 0.113 0.114 286,820 17
C 0.88 0.01 1.15% 0.88 0.88 0.88 0.87 22,000 4
CA 55.95 0.00 0.00% 55.95 55.95 55.95 55.95 1,119 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 55.10 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.80 0 0
CBC 53.10 -0.40 -0.75% 53.40 53.40 53.10 53.50 553,188 127
CDC 0.58 0.03 5.45% 0.58 0.58 0.58 0.55 15,560 10
CEB 28.65 -0.05 -0.17% 28.70 28.70 28.65 28.70 123,270 24
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 29.55 0 0
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 1,780 2
CEU 14.52 -0.22 -1.49% 14.80 14.90 14.52 14.74 73,480 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.12 0.00 0.00% 1.12 1.15 1.12 1.12 734,700 34
CIC 11.34 0.00 0.00% 11.34 11.34 11.34 11.34 26,682 7
CLI 2.21 0.00 0.00% 2.20 2.21 2.21 2.21 88,200 9
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CNPF 33.70 0.85 2.59% 33.00 33.80 33.70 32.85 4,005,295 47
CNVRG 9.71 -0.33 -3.29% 10.04 10.06 9.71 10.04 14,640,493 836
COL 1.42 0.06 4.41% 1.39 1.42 1.42 1.36 539,560 15
COSCO 8.39 0.08 0.96% 8.31 8.39 8.39 8.31 278,561 53
CPG 0.73 -0.03 -3.95% 0.76 0.76 0.73 0.76 180,700 22
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 2.30 0.00 0.00% 1.81 2.30 2.30 2.30 6,410 3
CREC 4.57 -0.10 -2.14% 4.65 4.65 4.57 4.67 45,640 5
CREIT 3.39 0.02 0.59% 3.38 3.40 3.39 3.37 731,710 74
CROWN 1.90 0.02 1.06% 1.90 1.90 1.90 1.88 53,200 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.10 0.00 0.00% 12.00 12.10 12.10 12.10 3,653,824 89
DDMPR 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 502,760 54
DDPR 93.40 0.00 0.00% 93.40 93.40 93.40 93.40 294,210 6
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.76 0 0
DFNN 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 7,050 6
DHI 13.98 -0.64 -4.38% 14.48 14.48 13.98 14.62 21,095,542 446
DITO 0.74 0.00 0.00% 0.74 0.76 0.74 0.74 2,946,260 183
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
DMC 7.92 0.04 0.51% 7.89 7.99 7.92 7.88 3,628,517 242
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 -0.20 -3.92% 4.90 4.90 4.90 5.10 4,900 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 0.05 1.41% 3.57 3.65 3.59 3.54 7,438,800 207
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
EEI 1.98 -0.04 -1.98% 1.99 1.99 1.98 2.02 112,880 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.75 0.79% 96.00 96.00 96.00 95.25 49,920 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.029 0 0
ELI 0.103 0.007 7.29% 0.10 0.103 0.103 0.096 162,300 10
EMI 15.08 0.00 0.00% 15.08 15.08 15.08 15.08 3,178,182 129
ENEX 3.37 0.30 9.77% 3.36 3.40 3.37 3.07 13,500 4
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
EW 11.02 -0.02 -0.18% 11.04 11.04 11.02 11.04 571,462 38
FAF 0.56 0.00 0.00% 0.52 0.56 0.56 0.56 29,320 11
FB 48.40 -0.10 -0.21% 48.50 48.50 48.40 48.50 1,771,870 40
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 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 161,420 30
FDC 3.64 0.00 0.00% 3.64 3.64 3.64 3.64 7,280 2
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 0.00 990.00 0 0
FERRO 4.15 0.09 2.22% 4.20 4.20 4.15 4.06 29,060 3
FEU 800.00 -5.00 -0.62% 800.00 800.00 800.00 805.00 568,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.68 0 0
FGEN 27.50 -3.20 -10.42% 25.20 28.05 27.50 30.70 142,200,710 1,102
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.00 0.00% 2.96 2.96 2.96 2.96 301,720 34
FIN 1,949.88 7.20 0.37% 1,941.55 1,953.08 1,940.54 1,942.68 135,892,374 4,270
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.76 0 0
FJPB 2.91 0.00 0.00% 2.91 2.91 2.91 2.91 2,910 1
FLI 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 69,540 19
FMETF 106.50 0.20 0.19% 106.30 106.50 106.50 106.30 86,133 30
FNI 2.06 -0.01 -0.48% 2.07 2.07 2.06 2.07 57,410 6
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 97.05 -5.95 -5.78% 94.35 99.00 97.05 103.00 17,391,826 210
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.65 -0.02 -2.99% 0.65 0.65 0.65 0.67 23,400 5
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 0.094 -0.002 -2.08% 0.096 0.096 0.094 0.096 18,880 8
GERI 0.60 -0.01 -1.64% 0.60 0.60 0.60 0.61 600 1
GLO 1,729.00 -21.00 -1.20% 1,740.00 1,740.00 1,729.00 1,750.00 17,394,410 177
GLOBA 1,970.00 -30.00 -1.50% 2,000.00 2,000.00 1,970.00 2,000.00 660,400 5
GLOBB 1,990.00 -20.00 -1.00% 2,000.00 2,000.00 1,990.00 2,010.00 29,900 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 4.41 -0.01 -0.23% 4.42 4.47 4.41 4.42 146,010 16
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.07 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.156 -0.002 -1.27% 0.158 0.158 0.156 0.158 6,240 3
GSMI 237.00 0.60 0.25% 236.40 240.00 237.00 236.40 5,973,280 218
GTCAP 516.50 2.50 0.49% 515.00 518.50 516.50 514.00 6,295,540 218
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 0.00 983.50 0 0
HDG 4,540.53 -1.71 -0.04% 4,547.53 4,559.88 4,510.50 4,542.24 885,717,958 2,921
HI 5.44 0.24 4.62% 5.44 5.44 5.44 5.20 11,968 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 1.47 0.07 5.00% 1.40 1.47 1.47 1.40 89,670 3
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 974.00 -8.00 -0.81% 981.00 981.00 974.00 982.00 48,626,910 870
IDC 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 12,260 4
IMI 7.05 -0.14 -1.95% 7.00 7.37 7.05 7.19 8,166,353 360
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,133.69 25.20 0.31% 8,116.07 8,148.50 8,111.90 8,108.49 322,521,925 8,748
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.07 0.14 7.25% 1.96 2.15 2.07 1.93 15,802,540 632
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.91 0.00 0.00% 7.11 7.11 6.91 6.91 34,570 7
IS 0.122 -0.005 -3.94% 0.126 0.126 0.122 0.127 60,350 16
JAS 1.95 -0.10 -4.88% 2.05 2.05 1.95 2.05 5,950 3
JFC 157.70 2.70 1.74% 155.00 158.90 157.70 155.00 49,152,158 1,522
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 0.00 985.00 0 0
JGS 22.70 0.05 0.22% 22.70 22.80 22.70 22.65 336,085 61
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.94 0.05 2.65% 1.89 1.94 1.94 1.89 324,780 27
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.59 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 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 25,650 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.54 0 0
LC 0.232 0.01 4.50% 0.223 0.232 0.232 0.222 3,638,130 104
LCB 0.238 0.018 8.18% 0.218 0.239 0.238 0.22 354,270 10
LFM 21.50 -0.80 -3.59% 22.20 22.20 21.50 22.30 143,290 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
LOTO 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 181,800 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.024 0 0
LPZ 6.05 -0.06 -0.98% 6.10 6.10 6.05 6.11 5,030,044 146
LSC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 1,400 2
LTG 14.92 0.04 0.27% 14.90 14.98 14.92 14.88 2,796,312 239
M-O 18,627.69 624.76 3.47% 18,225.24 18,640.64 18,211.86 18,002.93 62,856,511 1,892
MA 0.0076 0.0003 4.11% 0.0075 0.0076 0.0076 0.0073 440,700 7
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAC 3.82 0.02 0.53% 3.81 3.82 3.82 3.80 1,124,270 17
MACAY 6.10 0.40 7.02% 6.10 6.10 6.10 5.70 1,220 2
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 0.83 0 0
MARC 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 173,740 18
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
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 68.85 -0.05 -0.07% 68.95 69.00 68.85 68.90 11,971,697 1,088
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.109 0 0
MEDIC 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 11,000 4
MEG 2.31 -0.01 -0.43% 2.32 2.32 2.31 2.32 639,370 37
MER 492.00 2.00 0.41% 490.80 492.20 492.00 490.00 6,577,400 411
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,600.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
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 0.00 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 7.13 0.01 0.14% 7.12 7.15 7.13 7.12 1,074,362 155
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 77,670 25
MREIT 13.74 0.12 0.88% 13.84 13.84 13.74 13.62 8,566,896 603
MRSGI 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 45,100 5
MVC 5.24 0.00 0.00% 5.24 5.24 5.24 5.24 524 1
MWC 34.20 -0.60 -1.72% 34.90 34.90 34.20 34.80 2,197,295 117
MWIDE 4.66 0.01 0.22% 4.65 4.70 4.66 4.65 2,633,480 60
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 98.00 -2.00 -2.00% 98.00 98.00 98.00 100.00 1,709,120 4
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 1,025 1
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MWP7B 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 3,015 1
MYNLD 18.20 0.20 1.11% 18.04 18.22 18.20 18.00 8,995,932 485
NI 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 64,800 4
NIKL 4.09 0.09 2.25% 4.00 4.10 4.09 4.00 3,766,630 123
NOW 0.50 0.01 2.04% 0.50 0.50 0.50 0.49 20,000 3
NRCP 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 5,940 2
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.90 0.20 0.55% 36.70 37.00 36.90 36.70 3,741,125 142
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 164,000 8
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 4,200 2
ORE 0.485 0.005 1.04% 0.485 0.485 0.485 0.48 4,850 1
OV 0.0083 0.0002 2.47% 0.0082 0.0083 0.0083 0.0081 395,100 9
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
PAL 2.07 -0.05 -2.36% 2.12 2.12 2.07 2.12 197,480 45
PAX 3.46 -0.05 -1.42% 3.55 3.55 3.46 3.51 105,300 7
PBB 7.08 0.00 0.00% 7.08 7.08 7.08 7.08 708 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PCOR 2.36 0.02 0.85% 2.34 2.36 2.36 2.34 593,410 33
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.45 0.27 6.46% 4.20 4.48 4.45 4.18 1,804,670 47
PGOLD 40.55 -0.40 -0.98% 40.95 40.95 40.55 40.95 3,751,480 157
PHA 0.17 0.011 6.92% 0.162 0.17 0.17 0.159 58,250 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.375 0.02 5.63% 0.355 0.375 0.375 0.355 17,950 2
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.85 0.00 0.00% 5.85 5.85 5.85 5.85 3,510 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.14 0.22 2.22% 9.91 10.20 10.14 9.92 15,809,574 328
PMPC 7.50 0.02 0.27% 7.48 7.63 7.50 7.48 34,229 11
PNB 64.20 1.20 1.90% 63.00 64.20 64.20 63.00 3,807,613 178
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 15.00 0.30 2.04% 14.70 15.06 15.00 14.70 538,266 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 85,320 41
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 993.00 3.00 0.30% 993.00 993.00 993.00 990.00 109,230 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 999.00 0 0
PRIM 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 7,490 4
PRMX 1.10 -0.02 -1.79% 1.10 1.10 1.10 1.12 2,200 1
PRO 1,899.96 -6.15 -0.32% 1,911.15 1,911.15 1,897.78 1,906.11 46,916,336 4,768
PSB 52.80 0.30 0.57% 52.55 52.80 52.80 52.50 9,467 6
PSE 206.00 -0.20 -0.10% 206.80 207.00 206.00 206.20 3,185,224 10
PSEI 6,290.28 -7.02 -0.11% 6,298.57 6,301.02 6,257.48 6,297.30 1,003,744,418 14,217
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 10.36 0.36 3.60% 10.20 10.40 10.36 10.00 5,706,008 133
PXP 3.20 0.47 17.22% 2.80 3.40 3.20 2.73 13,230,820 466
RCB 23.00 0.00 0.00% 23.00 23.00 23.00 23.00 292,100 3
RCI 2.70 0.16 6.30% 2.57 2.70 2.70 2.54 158,980 14
RCR 7.28 -0.02 -0.27% 7.30 7.30 7.28 7.30 1,687,235 532
REDC 9.06 -0.44 -4.63% 9.50 9.50 9.06 9.50 32,256 8
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
RFM 5.33 -0.01 -0.19% 5.34 5.35 5.33 5.34 1,038,304 228
RLC 17.70 0.10 0.57% 17.60 17.70 17.70 17.60 150,660 23
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.084 0 0
ROCK 3.05 0.02 0.66% 3.00 3.09 3.05 3.03 1,083,940 51
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 18.50 0.06 0.33% 18.44 18.80 18.50 18.44 2,940,574 221
SECB 67.00 -0.40 -0.59% 67.40 67.40 67.00 67.40 1,622,271 61
SEVN 33.75 0.75 2.27% 33.00 33.75 33.75 33.00 279,175 48
SFI 0.06 -0.007 -10.45% 0.067 0.07 0.06 0.067 292,920 120
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.19 0.01 0.85% 1.19 1.19 1.19 1.18 4,760 2
SGP 27.45 0.10 0.37% 27.35 27.50 27.45 27.35 3,365,200 163
SHLPH 8.00 -0.40 -4.76% 8.40 8.40 8.00 8.40 5,059,471 320
SHNG 3.30 0.05 1.54% 3.25 3.30 3.30 3.25 118,440 12
SLF 4,850.00 -26.00 -0.53% 4,850.00 4,850.00 4,850.00 4,876.00 485,000 1
SLI 1.90 -0.15 -7.32% 1.90 1.90 1.90 2.05 447,390 17
SM 600.50 0.50 0.08% 601.00 603.00 600.50 600.00 17,959,575 478
SMC 65.15 0.40 0.62% 64.90 65.20 65.15 64.75 340,406 132
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 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
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 77.70 0 0
SMC2O 80.20 -1.30 -1.60% 81.00 81.00 80.20 81.50 10,450 4
SMC2P 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 3,748 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 75.00 0.10 0.13% 74.90 75.00 75.00 74.90 15,747 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.95 0 0
SMC2V 80.70 0.00 0.00% 80.70 80.70 80.70 80.70 275,988 32
SMC2W 79.70 0.00 0.00% 79.70 79.70 79.70 79.70 242,288 5
SMC2X 80.00 0.00 0.00% 80.00 80.10 80.00 80.00 400,801 11
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.24 -0.04 -0.22% 18.30 18.38 18.24 18.28 14,036,168 749
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.60 0.10 1.05% 9.50 9.60 9.60 9.50 60,200 14
SPM 2.10 -0.08 -3.67% 2.18 2.18 2.10 2.18 1,332,000 49
SPNEC 1.29 0.03 2.38% 1.26 1.30 1.29 1.26 7,882,810 125
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.05 0.01 0.49% 2.02 2.05 2.05 2.04 8,170 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.23 0.01 0.82% 1.23 1.23 1.23 1.22 1,230 1
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
SVC 3,396.67 -20.51 -0.60% 3,414.19 3,414.19 3,364.17 3,417.18 200,127,904 4,749
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 -0.001 -0.86% 0.115 0.115 0.115 0.116 57,500 1
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 8.99 0 0
TCB2D 6.90 0.02 0.29% 6.90 6.90 6.90 6.88 690 1
TECH 1.39 0.02 1.46% 1.38 1.44 1.39 1.37 4,573,030 198
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,188.00 18.00 1.54% 1,172.00 1,190.00 1,188.00 1,170.00 12,238,955 382
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 57.00 0.00 0.00% 57.00 57.00 57.00 57.00 1,140 2
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 1.68 -0.01 -0.59% 1.69 1.69 1.68 1.69 143,390 19
TOPA1 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 5,005 2
TOPA2 101.70 0.00 0.00% 101.70 101.70 101.70 101.70 9,153 4
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.05 -0.01 -0.94% 1.06 1.07 1.05 1.06 339,220 16
UBP 25.60 0.45 1.79% 25.70 25.70 25.60 25.15 114,285 8
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 0.0075 0 0
UPSON 0.77 0.02 2.67% 0.75 0.77 0.77 0.75 48,810 6
URC 62.25 0.15 0.24% 62.20 63.00 62.25 62.10 9,418,886 341
V 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 10,400 2
VITA 0.50 0.01 2.04% 0.50 0.50 0.50 0.49 40,000 3
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 14.70 0.00 0.00% 14.74 14.80 14.70 14.70 9,342,996 106
WIN 0.31 0.03 10.71% 0.305 0.31 0.31 0.28 77,100 2
WLCON 6.10 0.13 2.18% 5.97 6.14 6.10 5.97 7,509,647 273
WPI 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 19,750 2
X 0.224 0.003 1.36% 0.221 0.224 0.224 0.221 26,790 3
XG 2.70 -0.05 -1.82% 2.70 2.70 2.70 2.75 2,700 1
ZHI 0.07 0.008 12.90% 0.062 0.07 0.07 0.062 145,370 17

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 17, 2026 10:43:19 AM