PSEi
6,060.49
-1.32 (-0.02%)
PSE INDEX
8,612,609
1,127,881,742.12
15
15
0
11,945
756,703,514.41
641,260,955.28
ALL
3,359.79
1.39 (0.04%)
ALL SHARES
176,614,918
1,452,220,578.06
75
75
57
20,123
816,510,816.20
661,660,955.28
FIN
1,859.24
-3.52 (-0.19%)
FINANCIALS
5,362,125
445,468,633.10
8
7
4
3,604
346,549,047.81
343,481,861.10
HDG
4,190.47
-6.40 (-0.15%)
HOLDING FIRMS
3,176,173
317,436,283.17
15
9
8
1,921
277,162,297.80
229,297,094.18
IND
7,904.85
5.15 (0.07%)
INDUSTRIAL
26,625,505
226,711,166.22
24
20
21
5,811
83,417,708.51
68,482,000.00
M-O
21,510.64
17.15 (0.08%)
MINING & OIL
62,995,741
123,313,504.05
4
8
6
2,167
24,248,242.80
0.00
PRO
1,845.40
3.17 (0.17%)
PROPERTY
3,952,654
44,456,356.52
15
12
7
2,872
23,715,312.04
20,400,000.00
SVC
3,394.25
6.00 (0.18%)
SERVICES
73,678,369
293,519,732.75
9
17
10
3,707
61,401,620.22
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 2.07 0.02 0.98% 2.06 2.07 2.07 2.05 6,190 3
ABA 0.34 0.00 0.00% 0.33 0.34 0.34 0.34 59,600 5
ABG 63.95 0.60 0.95% 63.40 63.95 63.95 63.35 7,565,318 187
ABS 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 27,200 4
ABSP 3.12 -0.24 -7.14% 3.12 3.12 3.12 3.36 15,600 3
AC 475.80 -4.20 -0.88% 472.40 476.80 475.80 480.00 37,001,228 186
ACE 1.40 0.01 0.72% 1.39 1.40 1.40 1.39 2,790 2
ACEN 2.55 -0.04 -1.54% 2.59 2.59 2.55 2.59 732,580 75
ACENA 995.00 -5.00 -0.50% 995.00 995.00 995.00 1,000.00 99,500 1
ACENB 1,034.00 0.00 0.00% 1,034.00 1,034.00 1,034.00 1,034.00 5,170 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 2,472.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,940.00 97.00 5.26% 1,940.00 1,940.00 1,940.00 1,843.00 9,700 1
ACPB4 1,900.00 -30.00 -1.55% 1,900.00 1,900.00 1,900.00 1,930.00 38,000 1
ACR 1.29 -0.03 -2.27% 1.32 1.34 1.29 1.32 2,009,160 123
AEV 36.60 0.10 0.27% 36.95 36.95 36.60 36.50 3,760,430 70
AGI 8.94 0.03 0.34% 8.92 9.19 8.94 8.91 326,988 38
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.13 0 0
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 498.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 15.00 -0.06 -0.40% 15.06 15.10 15.00 15.06 12,331,836 471
ALL 3,359.79 1.39 0.04% 3,355.81 3,361.07 3,355.07 3,358.40 1,452,220,578 20,123
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 34,800 8
ALTER 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 55,440 14
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 0.00 0.00 0.00% 0.00 0.00 0.00 16.72 0 0
AP 45.00 0.05 0.11% 44.85 45.00 45.00 44.95 7,186,155 64
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.00 0.00% 0.111 0.111 0.111 0.111 1,110 1
APL 0.0059 -0.0001 -1.67% 0.006 0.006 0.0059 0.006 361,700 3
APO 1.50 0.05 3.45% 1.50 1.50 1.50 1.45 203,320 18
APVI 12.16 -0.02 -0.16% 11.84 12.16 12.16 12.18 33,344 4
APX 18.04 -0.12 -0.66% 18.08 18.34 18.04 18.16 21,920,606 504
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 0.26 0 0
AREIT 37.10 0.10 0.27% 37.00 37.30 37.10 37.00 3,663,110 488
ASLAG 1.10 0.00 0.00% 1.09 1.10 1.10 1.10 30,620 5
AT 21.10 -0.40 -1.86% 21.30 21.45 21.10 21.50 43,984,835 398
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 0.00 0.00% 0.41 0.415 0.41 0.41 225,900 12
ATNB 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 307,500 5
AUB 51.15 -0.35 -0.68% 51.50 51.50 51.15 51.50 625,426 32
AXLM 2.82 0.00 0.00% 2.82 2.82 2.82 2.82 22,560 2
BALAI 0.305 0.005 1.67% 0.305 0.305 0.305 0.30 3,050 1
BC 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.33 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.30 0.20 0.17% 115.50 115.50 115.30 115.10 70,440,568 1,583
BEL 1.10 -0.01 -0.90% 1.11 1.12 1.10 1.11 155,570 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.032 -0.001 -3.03% 0.033 0.033 0.032 0.033 67,300 4
BKR 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 1,040 2
BLOOM 2.22 -0.01 -0.45% 2.22 2.24 2.22 2.23 3,589,200 73
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 4,320 1
BPI 102.10 -1.00 -0.97% 103.00 103.00 102.10 103.10 2,553,924 211
BRN 0.81 0.01 1.25% 0.81 0.81 0.81 0.80 8,910 2
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 0.00 101.00 0 0
BRNPC 102.00 -0.40 -0.39% 102.00 102.00 102.00 102.40 1,020 1
BSC 0.109 0.001 0.93% 0.109 0.109 0.109 0.108 61,040 4
C 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.05 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.95 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.30 0 0
CBC 52.50 -0.10 -0.19% 52.55 52.55 52.50 52.60 4,561,713 128
CDC 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 2,420 3
CEB 26.80 -0.10 -0.37% 26.90 26.95 26.80 26.90 10,225,760 66
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 28.00 0 0
CEI 0.091 0.003 3.41% 0.091 0.091 0.091 0.088 7,280 1
CEU 0.00 0.00 0.00% 0.00 0.00 0.00 15.10 0 0
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.35 -0.04 -2.88% 1.39 1.39 1.35 1.39 1,804,760 37
CIC 10.52 -0.12 -1.13% 10.56 10.56 10.52 10.64 3,160 2
CLI 2.02 0.01 0.50% 2.01 2.02 2.02 2.01 144,870 13
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CNPF 32.50 -1.20 -3.56% 32.95 32.95 32.50 33.70 737,475 31
CNVRG 9.48 0.40 4.41% 9.10 9.53 9.48 9.08 11,455,016 306
COL 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 1,390 1
COSCO 7.91 -0.04 -0.50% 7.95 7.98 7.91 7.95 186,104 27
CPG 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 19,840 8
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,980 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
CREIT 3.15 -0.01 -0.32% 3.16 3.18 3.15 3.16 1,039,900 133
CROWN 1.92 0.00 0.00% 1.92 1.92 1.92 1.92 30,660 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.00 -0.08 -0.66% 12.00 12.00 12.00 12.08 28,800 10
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 149,520 29
DDPR 93.20 0.05 0.05% 93.50 93.50 93.20 93.15 466,466 7
DELM 3.69 0.07 1.93% 3.62 3.69 3.69 3.62 11,000 2
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 833,450 100
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
DMC 8.22 0.08 0.98% 8.14 8.22 8.22 8.14 1,336,966 175
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 9,600 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.45 -0.05 -1.43% 3.50 3.50 3.45 3.50 2,349,060 66
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 0.95 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
ECVC 0.39 0.00 0.00% 0.385 0.39 0.39 0.39 196,400 2
EEI 2.02 0.12 6.32% 1.94 2.03 2.02 1.90 178,600 25
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.50 0.00 0.00% 96.50 96.50 96.50 96.50 289,500 3
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.027 -0.001 -3.57% 0.027 0.027 0.027 0.028 2,700 1
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
EMI 15.14 -0.02 -0.13% 15.16 15.20 15.14 15.16 372,806 40
ENEX 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 3,000 1
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
EW 10.08 -0.02 -0.20% 10.10 10.10 10.08 10.10 2,669,412 28
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
FB 46.25 0.25 0.54% 46.25 46.25 46.25 46.00 212,740 17
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 0.59 -0.02 -3.28% 0.61 0.61 0.59 0.61 69,190 12
FDC 3.65 -0.03 -0.82% 3.67 3.67 3.65 3.68 76,670 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FERRO 4.30 0.15 3.61% 4.30 4.30 4.30 4.15 12,900 2
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 23.40 -0.30 -1.27% 23.75 24.45 23.40 23.70 8,469,780 226
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 2.90 2.90 2.90 272,600 23
FIN 1,859.24 -3.52 -0.19% 1,864.30 1,866.61 1,851.93 1,862.76 445,468,633 3,604
FJP 2.55 -0.10 -3.77% 2.55 2.55 2.55 2.65 45,900 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 7,490 2
FMETF 102.50 -0.50 -0.49% 103.00 103.00 102.50 103.00 204,572 16
FNI 2.43 0.08 3.40% 2.37 2.45 2.43 2.35 1,733,520 47
FOOD 0.47 0.105 28.77% 0.365 0.47 0.47 0.365 2,369,350 89
FPH 98.50 0.50 0.51% 98.00 98.50 98.50 98.00 936,730 6
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
FRUIT 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 2,570 2
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GEO 0.105 0.00 0.00% 0.104 0.106 0.105 0.105 25,220 7
GERI 0.62 0.01 1.64% 0.62 0.62 0.62 0.61 620 1
GLO 1,597.00 -3.00 -0.19% 1,611.00 1,616.00 1,597.00 1,600.00 5,036,875 209
GLOBA 1,964.00 -3.00 -0.15% 1,964.00 1,964.00 1,964.00 1,967.00 29,460 2
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 3.94 0.00 0.00% 3.94 3.94 3.94 3.94 35,460 2
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.16 -0.001 -0.62% 0.156 0.16 0.16 0.161 27,830 7
GSMI 219.40 0.40 0.18% 219.00 222.60 219.40 219.00 1,324,950 142
GTCAP 452.20 3.40 0.76% 448.80 452.40 452.20 448.80 1,931,664 95
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 998.50 0.50 0.05% 998.00 998.50 998.50 998.00 549,125 3
HDG 4,190.47 -6.40 -0.15% 4,195.67 4,199.12 4,180.02 4,196.87 317,436,283 1,921
HI 4.99 0.00 0.00% 4.99 4.99 4.99 4.99 9,980 1
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 1.35 -0.01 -0.74% 1.36 1.36 1.35 1.36 1,108,000 19
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 988.00 3.00 0.30% 980.00 993.00 988.00 985.00 241,990,885 1,687
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.68 0 0
IMI 8.72 0.20 2.35% 8.50 8.72 8.72 8.52 25,663,072 515
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IND 7,904.85 5.15 0.07% 7,887.78 7,904.85 7,866.41 7,899.70 226,711,166 5,811
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.43 0.24 7.52% 3.19 3.43 3.43 3.19 9,224,000 280
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 7.18 -0.02 -0.28% 7.18 7.18 7.18 7.20 1,436 2
IS 0.137 0.011 8.73% 0.126 0.137 0.137 0.126 375,930 32
JAS 1.62 -0.15 -8.47% 1.62 1.62 1.62 1.77 8,100 2
JFC 148.40 0.90 0.61% 147.50 148.80 148.40 147.50 4,381,585 700
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 0.00 991.00 0 0
JGS 19.48 0.32 1.67% 19.50 19.50 19.48 19.16 7,796 4
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 0.00 0.00% 1.86 1.86 1.86 1.86 66,530 12
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.59 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.03 0.00 0.00% 8.03 8.03 8.03 8.03 34,529 39
LC 0.255 -0.005 -1.92% 0.25 0.26 0.255 0.26 7,160,550 85
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.255 0 0
LFM 21.95 -0.05 -0.23% 21.95 21.95 21.95 22.00 2,195 1
LMG 0.42 0.115 37.70% 0.35 0.42 0.42 0.305 196,750 19
LODE 0.445 -0.005 -1.11% 0.45 0.45 0.445 0.45 576,500 16
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.018 0 0
LPZ 5.71 0.01 0.18% 5.70 5.86 5.71 5.70 37,095 13
LSC 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 660 1
LTG 15.04 -0.12 -0.79% 15.16 15.16 15.04 15.16 1,821,690 203
M-O 21,510.64 17.15 0.08% 21,394.42 21,618.04 21,262.48 21,493.49 123,313,504 2,167
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0089 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0095 0 0
MAC 3.65 -0.03 -0.82% 3.65 3.66 3.65 3.68 25,560 4
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 0.84 -0.03 -3.45% 0.85 0.85 0.84 0.87 581,400 14
MAXS 2.16 0.05 2.37% 2.15 2.16 2.16 2.11 25,820 3
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 503 1
MBT 63.35 0.30 0.48% 63.10 63.70 63.35 63.05 11,187,118 1,003
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.22 0 0
MEG 2.20 0.02 0.92% 2.20 2.22 2.20 2.18 332,460 13
MER 486.00 6.00 1.25% 480.00 486.00 486.00 480.00 8,273,304 343
MFC 2,560.00 -40.00 -1.54% 2,560.00 2,560.00 2,560.00 2,600.00 627,200 4
MFIN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 1,900 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 0.145 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.88 -0.03 -0.43% 6.91 6.93 6.88 6.91 414,098 166
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 25,580 9
MREIT 13.86 -0.02 -0.14% 13.88 13.88 13.86 13.88 2,749,286 273
MRSGI 1.07 -0.02 -1.83% 1.07 1.07 1.07 1.09 2,140 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 34.90 -0.10 -0.29% 35.00 35.05 34.90 35.00 821,365 56
MWIDE 5.18 -0.07 -1.33% 5.25 5.25 5.18 5.25 422,846 51
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 0.00 0.00 0.00% 0.00 0.00 0.00 103.10 0 0
MWP7A 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 1,006 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.60 0 0
MYNLD 18.14 -0.02 -0.11% 18.08 18.14 18.14 18.16 3,356,966 215
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
NIKL 4.52 -0.02 -0.44% 4.56 4.59 4.52 4.54 2,256,890 139
NOW 0.41 0.015 3.80% 0.40 0.41 0.41 0.395 133,100 7
NRCP 1.45 -0.02 -1.36% 1.46 1.46 1.45 1.47 39,320 6
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.75 -0.85 -2.20% 38.00 38.00 37.75 38.60 13,831,060 156
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.00 0.00% 0.015 0.015 0.014 0.014 60,800 5
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 124,680 12
OV 0.0093 0.0002 2.20% 0.0093 0.0093 0.0093 0.0091 46,500 1
PA 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 850 1
PAL 3.10 0.00 0.00% 3.10 3.10 3.10 3.10 350,540 65
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.92 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.29 0.00 0.00% 2.30 2.33 2.29 2.29 1,281,360 28
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.70 0.15 3.30% 4.55 4.72 4.70 4.55 28,070 4
PGOLD 39.70 -0.30 -0.75% 40.00 40.10 39.70 40.00 5,735,900 146
PHA 0.18 0.006 3.45% 0.18 0.18 0.18 0.174 9,000 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.10 0 0
PHR 0.172 0.013 8.18% 0.157 0.172 0.172 0.159 220,580 40
PIZZA 5.48 0.00 0.00% 5.50 5.50 5.48 5.48 2,746 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.84 0.08 0.91% 8.80 9.00 8.84 8.76 4,254,137 200
PMPC 7.26 0.25 3.57% 7.26 7.26 7.26 7.01 14,520 1
PNB 79.40 1.55 1.99% 77.85 79.40 79.40 77.85 8,203,707 239
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 0.00 0.00 0.00% 0.00 0.00 0.00 15.36 0 0
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.04 0.02 1.96% 1.02 1.04 1.04 1.02 50,020 26
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 985.00 0.00 0.00% 985.00 985.00 985.00 985.00 315,200 5
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 965.50 0 0
PRF4D 965.00 0.00 0.00% 965.00 965.00 965.00 965.00 9,650 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRIM 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 67,830 33
PRMX 0.99 -0.05 -4.81% 0.97 0.99 0.99 1.04 23,080 3
PRO 1,845.40 3.17 0.17% 1,842.57 1,849.28 1,841.47 1,842.23 44,456,357 2,872
PSB 52.45 0.35 0.67% 52.10 52.70 52.45 52.10 59,327 12
PSE 213.00 0.00 0.00% 213.00 213.00 213.00 213.00 12,780 5
PSEI 6,060.49 -1.32 -0.02% 6,052.39 6,069.82 6,047.09 6,061.81 1,127,881,742 11,945
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.84 0.38 3.32% 11.52 11.94 11.84 11.46 31,118,754 619
PXP 3.15 0.00 0.00% 3.15 3.15 3.15 3.15 91,350 3
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.00 0 0
RCI 2.60 0.01 0.39% 2.60 2.60 2.60 2.59 5,200 1
RCR 6.79 0.01 0.15% 6.78 6.80 6.79 6.78 1,529,565 601
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.65 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.29 0.04 0.76% 5.25 5.30 5.29 5.25 438,650 78
RLC 17.00 0.00 0.00% 17.00 17.00 17.00 17.00 311,100 26
RLT 0.112 0.005 4.67% 0.112 0.112 0.112 0.107 2,240 2
ROCK 2.94 -0.02 -0.68% 2.94 2.95 2.94 2.96 232,310 14
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.05 0.01 0.33% 3.03 3.05 3.05 3.04 36,540 4
SCC 17.60 0.10 0.57% 17.56 17.70 17.60 17.50 3,161,132 133
SECB 63.95 0.40 0.63% 63.55 63.95 63.95 63.55 135,178 41
SEVN 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 35,200 7
SFI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 2,650 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.15 -0.05 -4.17% 1.16 1.16 1.15 1.20 5,790 3
SGP 24.45 0.05 0.20% 24.40 24.50 24.45 24.40 44,260,590 490
SHLPH 8.12 0.30 3.84% 7.82 8.12 8.12 7.82 1,273,019 101
SHNG 3.19 0.04 1.27% 3.14 3.19 3.19 3.15 19,030 5
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,702.00 0 0
SLI 1.90 0.01 0.53% 1.90 1.90 1.90 1.89 1,900 1
SM 533.00 -2.00 -0.37% 535.00 535.50 533.00 535.00 31,624,690 424
SMC 62.90 0.10 0.16% 62.80 62.90 62.90 62.80 467,830 273
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 1,620 2
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 78.90 0 0
SMC2O 79.85 0.85 1.08% 79.00 79.85 79.85 79.00 107,614 9
SMC2P 75.70 0.70 0.93% 75.70 75.70 75.70 75.00 3,028 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
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 75.00 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.30 0 0
SMC2U 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 19,000 2
SMC2V 78.50 0.00 0.00% 78.50 78.50 78.50 78.50 116,965 3
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2X 79.75 0.25 0.31% 79.70 79.75 79.75 79.50 127,575 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.80 0.08 0.45% 17.72 17.80 17.80 17.72 451,318 65
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.45 -0.10 -1.05% 9.55 9.55 9.45 9.55 131,926 13
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.16 -0.01 -0.85% 1.16 1.17 1.16 1.17 1,570,310 76
SRDC 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 1,000 1
SSI 2.07 -0.01 -0.48% 2.07 2.07 2.07 2.08 2,070 1
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 35,630 4
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
SVC 3,394.25 6.00 0.18% 3,374.90 3,406.86 3,374.90 3,388.25 293,519,733 3,707
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.116 0 0
TCB2A 0.05 0.01 25.00% 0.05 0.05 0.05 0.04 226,902 3
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.29 0.00 0.00% 8.29 8.29 8.29 8.29 1,658 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.57 0.01 0.64% 1.57 1.60 1.57 1.56 4,994,450 175
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,137.00 -15.00 -1.30% 1,147.00 1,147.00 1,137.00 1,152.00 5,421,300 226
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.45 0.15 0.29% 51.45 51.45 51.45 51.30 1,544 3
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.66 0.00 0.00% 1.66 1.66 1.66 1.66 4,980 1
TOPA1 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 30,180 11
TOPA2 103.00 0.50 0.49% 103.00 103.00 103.00 102.50 29,770 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.84 -0.04 -2.13% 1.88 1.88 1.84 1.88 76,050 14
UBP 23.35 0.50 2.19% 23.35 23.35 23.35 22.85 500,745 11
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 0.0089 -0.0001 -1.11% 0.009 0.009 0.0089 0.009 142,400 4
UPSON 0.83 -0.01 -1.19% 0.84 0.84 0.83 0.84 24,080 7
URC 58.10 -0.05 -0.09% 58.15 58.15 58.10 58.15 17,730,087 667
V 1.17 -0.02 -1.68% 1.19 1.25 1.17 1.19 105,150 17
VITA 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,500 2
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 15.12 -0.38 -2.45% 15.50 15.50 15.12 15.50 2,624,008 68
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 5.66 0.01 0.18% 5.65 5.66 5.66 5.65 142,504 49
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.224 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
ZHI 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 14,700 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 14, 2026 10:16:52 AM