PSEi
5,700.99
90.60 (1.61%)
PSE INDEX
79,376,493
6,458,744,830.12
26
3
1
61,575
3,337,492,472.40
2,623,195,548.37
ALL
3,191.85
46.30 (1.47%)
ALL SHARES
630,344,059
7,823,374,770.15
120
57
62
82,746
3,993,902,442.44
3,089,334,490.87
FIN
1,772.10
26.20 (1.50%)
FINANCIALS
10,256,626
730,517,850.18
9
8
4
16,244
278,004,014.93
113,254,720.06
HDG
4,206.15
25.69 (0.61%)
HOLDING FIRMS
17,806,330
919,242,309.42
12
11
13
12,045
296,929,960.32
50,215,000.00
IND
7,434.06
168.99 (2.33%)
INDUSTRIAL
227,510,703
3,387,234,668.92
36
17
18
20,866
2,769,912,860.88
2,654,774,751.70
M-O
19,271.25
524.31 (2.80%)
MINING & OIL
84,419,960
227,708,537.59
12
6
4
4,178
30,465,537.19
0.00
PRO
1,757.41
13.72 (0.79%)
PROPERTY
86,258,303
522,304,031.50
22
8
9
11,590
170,082,449.75
0.00
SVC
3,032.37
69.83 (2.36%)
SERVICES
202,189,203
2,034,924,693.14
28
4
12
17,695
448,040,433.94
271,090,019.11
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 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 19,480 8
ABA 0.295 0.00 0.00% 0.30 0.30 0.295 0.295 214,250 25
ABG 23.75 1.35 6.03% 22.40 24.95 23.75 22.40 22,632,200 331
ABS 2.51 0.01 0.40% 2.51 2.52 2.51 2.50 314,020 24
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
AC 539.00 9.00 1.70% 530.00 540.50 539.00 530.00 244,694,535 1,026
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.75 0.02 0.73% 2.72 2.76 2.75 2.73 30,785,850 506
ACENA 980.00 -5.00 -0.51% 980.00 980.00 980.00 985.00 117,600 3
ACENB 1,030.00 0.00 0.00% 1,030.00 1,030.00 1,030.00 1,030.00 36,050 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 2,460.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,880.00 -17.00 -0.90% 1,874.00 1,880.00 1,880.00 1,897.00 796,750 3
ACPB4 1,900.00 10.00 0.53% 1,900.00 1,900.00 1,900.00 1,890.00 494,000 12
ACR 0.98 0.06 6.52% 0.92 1.01 0.98 0.92 5,304,750 217
AEV 39.00 0.75 1.96% 38.40 40.35 39.00 38.25 267,871,525 1,918
AGI 8.99 0.11 1.24% 8.87 8.99 8.99 8.88 11,155,422 631
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 6,300 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 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 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 10,000 2
ALCPH 511.00 0.50 0.10% 511.00 511.00 511.00 510.50 163,520 4
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.40 0.14 0.92% 15.20 15.44 15.40 15.26 161,369,690 2,593
ALL 3,191.85 46.30 1.47% 3,149.06 3,213.19 3,149.06 3,145.55 7,823,374,770 82,746
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.14 0.01 0.89% 1.13 1.14 1.14 1.13 210,920 23
ALTER 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 475,590 28
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 16.92 0 0
AP 46.90 0.15 0.32% 46.85 47.80 46.90 46.75 49,088,055 636
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 20,000 1
APL 0.0058 0.0001 1.75% 0.0057 0.0059 0.0058 0.0057 812,500 19
APO 1.15 0.04 3.60% 1.09 1.16 1.15 1.11 383,010 34
APVI 10.84 -0.06 -0.55% 10.90 10.90 10.84 10.90 50,974 5
APX 17.58 1.26 7.72% 16.44 17.66 17.58 16.32 46,589,960 1,177
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.265 0.01 3.92% 0.27 0.27 0.265 0.255 8,000 3
AREIT 36.80 0.00 0.00% 36.80 37.00 36.80 36.80 24,846,180 885
ASLAG 1.15 0.01 0.88% 1.15 1.20 1.15 1.14 1,466,860 68
AT 18.02 0.52 2.97% 17.32 18.26 18.02 17.50 75,882,296 1,170
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 0.00 0.00% 0.39 0.39 0.385 0.385 65,950 3
ATNB 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 390,000 8
AUB 46.00 0.00 0.00% 46.00 46.65 46.00 46.00 2,115,590 43
AXLM 2.56 0.00 0.00% 2.56 2.56 2.56 2.56 94,720 5
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
BC 6.50 0.10 1.56% 6.50 6.50 6.50 6.40 1,950 2
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 113.00 2.00 1.80% 111.00 114.00 113.00 111.00 269,040,219 3,869
BEL 1.05 0.00 0.00% 1.06 1.06 1.05 1.05 1,027,230 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 0.00 0.00% 0.029 0.03 0.029 0.029 409,100 6
BKR 0.49 -0.01 -2.00% 0.49 0.49 0.49 0.50 980 2
BLOOM 2.01 0.09 4.69% 1.94 2.05 2.01 1.92 22,321,110 628
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.56 -0.14 -1.31% 10.68 10.68 10.56 10.70 219,964 17
BPI 94.40 1.40 1.51% 93.05 94.95 94.40 93.00 160,456,186 5,043
BRN 0.76 0.02 2.70% 0.71 0.76 0.76 0.74 30,400 14
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.60 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 103.50 0.50 0.49% 102.00 103.50 103.50 103.00 65,550 3
BSC 0.106 0.00 0.00% 0.103 0.106 0.106 0.106 87,990 13
C 0.85 0.00 0.00% 0.86 0.89 0.85 0.85 1,172,520 33
CA 58.90 0.00 0.00% 58.90 58.90 58.90 58.90 1,767 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.18 0 0
CBC 49.45 0.25 0.51% 49.20 49.65 49.45 49.20 35,550,125 655
CDC 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 13,740 8
CEB 23.00 0.80 3.60% 22.50 23.00 23.00 22.20 8,586,125 354
CEBCP 28.85 1.75 6.46% 27.10 28.85 28.85 27.10 3,313,185 42
CEI 0.089 0.001 1.14% 0.089 0.089 0.089 0.088 56,960 3
CEU 13.58 -0.66 -4.63% 14.24 14.24 13.58 14.24 112,002 19
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.04 3.81% 1.05 1.12 1.09 1.05 1,132,260 42
CIC 10.76 0.00 0.00% 10.76 10.76 10.76 10.76 2,152 1
CLI 1.96 0.01 0.51% 2.00 2.00 1.96 1.95 109,200 13
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
CLIA2 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 5,025 1
CNPF 32.80 -0.05 -0.15% 32.85 32.90 32.80 32.85 25,675,020 731
CNVRG 9.16 0.39 4.45% 8.77 9.18 9.16 8.77 24,894,329 741
COL 1.50 -0.02 -1.32% 1.55 1.57 1.50 1.52 258,450 42
COSCO 7.40 0.07 0.96% 7.33 7.48 7.40 7.33 1,416,163 115
CPG 0.63 0.03 5.00% 0.60 0.63 0.63 0.60 1,993,490 81
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 41,580 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
CREC 4.50 -0.01 -0.22% 4.51 4.61 4.50 4.51 108,750 11
CREIT 2.91 0.02 0.69% 2.90 2.92 2.91 2.89 8,729,280 441
CROWN 1.87 -0.02 -1.06% 1.89 1.89 1.87 1.89 103,370 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.325 -0.005 -1.52% 0.325 0.335 0.325 0.33 328,400 15
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.52 -0.16 -1.37% 11.68 11.72 11.52 11.68 4,530,346 153
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 1,301,310 97
DDPR 93.30 -0.20 -0.21% 93.25 93.30 93.30 93.50 181,878 17
DELM 3.35 0.05 1.52% 3.30 3.35 3.35 3.30 13,300 4
DFNN 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 3,300 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.56 0.02 3.70% 0.54 0.56 0.56 0.54 3,275,790 252
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
DMC 7.28 0.12 1.68% 7.16 7.45 7.28 7.16 16,794,024 1,006
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 4.75 0.03 0.64% 4.75 4.75 4.75 4.72 291,750 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.37 0.01 0.30% 3.39 3.39 3.37 3.36 5,997,520 119
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.00 0.10 11.11% 0.89 1.00 1.00 0.90 9,740 8
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.315 -0.005 -1.56% 0.32 0.33 0.315 0.32 101,250 8
EEI 1.85 -0.05 -2.63% 1.90 1.90 1.85 1.90 429,260 31
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 96.00 0 0
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 0.025 0.001 4.17% 0.024 0.025 0.025 0.024 19,400 5
ELI 0.105 0.003 2.94% 0.104 0.106 0.105 0.102 27,390 5
EMI 15.22 0.02 0.13% 15.20 15.26 15.22 15.20 5,971,172 78
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
EURO 1.16 0.00 0.00% 1.20 1.20 1.16 1.16 35,680 12
EW 10.00 0.04 0.40% 9.96 10.14 10.00 9.96 2,432,520 58
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 500 1
FB 44.60 0.10 0.22% 44.60 44.65 44.60 44.50 4,751,575 64
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 0.77 0.10 14.93% 0.78 0.79 0.77 0.67 45,162,240 472
FDC 3.85 0.00 0.00% 3.86 3.89 3.85 3.85 1,182,050 7
FDCPA 950.00 0.00 0.00% 950.00 950.00 950.00 950.00 47,500 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
FERRO 3.70 -0.10 -2.63% 3.70 3.70 3.70 3.80 11,100 3
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 807.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.45 0.45 2.25% 20.00 20.80 20.45 20.00 8,845,985 259
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.82 -0.01 -0.35% 2.83 2.83 2.82 2.83 828,390 45
FIN 1,772.10 26.20 1.50% 1,746.88 1,779.58 1,746.88 1,745.90 730,517,850 16,244
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 581,920 23
FMETF 97.80 0.80 0.82% 97.50 97.80 97.80 97.00 624,096 57
FNI 1.72 0.05 2.99% 1.66 1.72 1.72 1.67 1,076,630 88
FOOD 0.43 -0.035 -7.53% 0.47 0.47 0.43 0.465 95,000 9
FPH 88.00 -1.00 -1.12% 89.00 89.75 88.00 89.00 6,389,541 51
FPI 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 6,000 2
FRUIT 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 68,510 9
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 0.00 0 0
GEO 0.08 -0.001 -1.23% 0.081 0.081 0.08 0.081 17,660 7
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
GLO 1,528.00 12.00 0.79% 1,515.00 1,539.00 1,528.00 1,516.00 63,524,825 1,285
GLOBA 1,908.00 0.00 0.00% 1,908.00 1,908.00 1,908.00 1,908.00 9,540 1
GLOBB 1,979.00 64.00 3.34% 1,979.00 1,979.00 1,979.00 1,915.00 19,790 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 3.25 0.04 1.25% 3.21 3.25 3.25 3.21 484,970 54
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.14 -0.006 -4.11% 0.146 0.154 0.14 0.146 242,380 49
GSMI 216.00 0.00 0.00% 216.40 218.00 216.00 216.00 2,407,958 206
GTCAP 439.00 21.00 5.02% 420.00 439.00 439.00 418.00 19,053,604 609
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 -10.00 -1.00% 990.00 990.00 990.00 1,000.00 9,900 1
HDG 4,206.15 25.69 0.61% 4,183.28 4,246.71 4,183.28 4,180.46 919,242,309 12,045
HI 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 48,000 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 1.40 0.00 0.00% 1.37 1.40 1.40 1.40 243,290 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 859.00 17.50 2.08% 846.50 891.00 859.00 841.50 1,340,031,310 8,336
IDC 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 58,090 7
IMI 5.68 -0.07 -1.22% 5.75 5.80 5.68 5.75 6,262,727 672
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,434.06 168.99 2.33% 7,261.11 7,444.37 7,261.11 7,265.07 3,387,234,669 20,866
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.10 -0.01 -0.32% 3.11 3.25 3.10 3.11 6,456,510 286
IPM 1.67 0.00 0.00% 1.67 1.67 1.67 1.67 13,360 4
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 19,936 20
IS 0.128 0.00 0.00% 0.124 0.129 0.128 0.128 145,830 16
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 141.60 1.70 1.22% 139.90 142.50 141.60 139.90 62,199,599 3,691
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 0.00 995.00 0 0
JGS 17.10 0.50 3.01% 16.60 17.26 17.10 16.60 38,852,120 860
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.82 0.02 1.11% 1.79 1.82 1.82 1.80 1,308,560 34
KEP 2.71 0.27 11.07% 2.70 2.71 2.71 2.44 5,410 2
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 -0.01 -0.74% 1.35 1.35 1.35 1.36 78,300 4
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.68 0.52 5.12% 10.16 10.88 10.68 10.16 102,692 53
LC 0.222 0.008 3.74% 0.214 0.224 0.222 0.214 1,208,290 49
LCB 0.223 0.009 4.21% 0.214 0.224 0.223 0.214 53,830 9
LFM 22.85 0.85 3.86% 21.00 22.85 22.85 22.00 15,715 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.39 0.01 2.63% 0.38 0.39 0.39 0.38 76,800 8
LOTO 1.62 0.14 9.46% 1.48 1.62 1.62 1.48 160,040 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 4.90 0.00 0.00% 4.90 4.90 4.90 4.90 279,300 7
LSC 0.69 0.06 9.52% 0.64 0.69 0.69 0.63 4,740 6
LTG 15.48 -0.08 -0.51% 15.56 15.56 15.48 15.56 17,994,476 1,212
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 43,229,110 267
M-O 19,271.25 524.31 2.80% 18,724.17 19,460.22 18,724.17 18,746.94 227,708,538 4,178
MA 0.0085 0.0001 1.19% 0.0084 0.0085 0.0085 0.0084 92,500 7
MAB 0.0089 -0.0001 -1.11% 0.0089 0.0089 0.0089 0.009 26,700 3
MAC 3.32 0.02 0.61% 3.30 3.40 3.32 3.30 80,030 13
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.65 0.08 14.04% 0.58 0.65 0.65 0.57 18,100 15
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 -0.01 -1.32% 0.75 0.76 0.75 0.76 289,010 12
MAXS 2.00 0.10 5.26% 2.00 2.03 2.00 1.90 14,090 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.174 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 60.90 0.85 1.42% 60.20 61.35 60.90 60.05 117,310,283 5,380
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.232 0.001 0.43% 0.232 0.233 0.232 0.231 32,490 5
MEG 2.28 0.12 5.56% 2.16 2.28 2.28 2.16 17,858,770 807
MER 437.00 22.00 5.30% 416.00 443.40 437.00 415.00 169,751,598 2,128
MFC 2,580.00 -20.00 -0.77% 2,580.00 2,580.00 2,580.00 2,600.00 25,800 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.072 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 0.142 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 6.40 0.21 3.39% 6.18 6.40 6.40 6.19 18,491,910 1,515
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 593,450 36
MREIT 13.42 0.02 0.15% 13.40 13.46 13.42 13.40 2,912,094 431
MRSGI 1.06 0.01 0.95% 1.04 1.06 1.06 1.05 116,640 15
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 32.50 0.65 2.04% 31.50 33.00 32.50 31.85 46,915,775 936
MWIDE 5.29 0.05 0.95% 5.24 5.29 5.29 5.24 4,851,921 172
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 0.00 0.00% 98.00 98.00 98.00 98.00 16,660 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6C 104.00 -4.00 -3.70% 104.00 104.00 104.00 108.00 67,600 4
MWP7A 101.20 0.00 0.00% 101.20 101.20 101.20 101.20 1,012 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 16.10 0.40 2.55% 15.70 16.34 16.10 15.70 41,498,282 1,535
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 97,000 15
NIKL 3.90 0.03 0.78% 3.87 4.02 3.90 3.87 7,960,020 328
NOW 0.36 0.00 0.00% 0.36 0.37 0.36 0.36 193,750 15
NRCP 1.23 0.04 3.36% 1.21 1.23 1.23 1.19 1,475,620 54
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.90 0.45 1.31% 34.50 35.50 34.90 34.45 12,620,325 242
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.015 0.001 7.14% 0.014 0.015 0.015 0.014 7,300 5
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.53 0.01 1.92% 0.53 0.54 0.53 0.52 127,410 25
OV 0.0097 0.00 0.00% 0.0097 0.0097 0.0097 0.0097 38,800 3
PA 1.10 -0.20 -15.38% 0.97 1.10 1.10 1.30 17,820 10
PAL 3.61 -0.04 -1.10% 3.65 3.65 3.61 3.65 354,120 66
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.95 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.22 -0.03 -1.33% 2.25 2.25 2.22 2.25 1,321,430 92
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.89 -0.10 -2.00% 4.99 4.99 4.89 4.99 575,410 15
PGOLD 41.00 1.00 2.50% 40.05 41.10 41.00 40.00 76,480,860 969
PHA 0.145 -0.007 -4.61% 0.145 0.145 0.145 0.152 10,150 5
PHC 1.62 0.01 0.62% 1.62 1.62 1.62 1.61 53,460 9
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
PHN 14.00 0.00 0.00% 14.00 14.00 14.00 14.00 35,000 1
PHR 0.213 -0.005 -2.29% 0.218 0.219 0.213 0.218 1,332,240 96
PIZZA 4.90 0.00 0.00% 4.90 4.90 4.90 4.90 49,000 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.21 0.91 12.47% 7.30 8.21 8.21 7.30 29,911,243 1,675
PMPC 7.60 0.32 4.40% 7.49 7.60 7.60 7.28 21,941 9
PNB 76.20 2.40 3.25% 73.80 76.20 76.20 73.80 20,832,296 609
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 16.58 0.38 2.35% 16.22 16.58 16.58 16.20 11,380 5
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 0.89 -0.02 -2.20% 0.91 0.91 0.89 0.91 368,700 63
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 990.00 0.00 0.00% 989.50 990.00 990.00 990.00 19,795 2
PRF4B 955.00 0.00 0.00% 960.00 960.00 955.00 955.00 669,050 22
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 986.50 0 0
PRF4E 986.50 -0.50 -0.05% 986.50 986.50 986.50 987.00 49,325 2
PRIM 0.93 -0.11 -10.58% 0.95 0.95 0.93 1.04 15,080 6
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,757.41 13.72 0.79% 1,742.44 1,767.51 1,740.15 1,743.69 522,304,032 11,590
PSB 49.20 -2.20 -4.28% 51.40 51.40 49.20 51.40 65,867 22
PSE 208.00 2.00 0.97% 208.80 208.80 208.00 206.00 1,678,616 4
PSEI 5,700.99 90.60 1.61% 5,620.99 5,770.04 5,620.99 5,610.39 6,458,744,830 61,575
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 10.84 -0.02 -0.18% 10.78 11.20 10.84 10.86 80,484,986 786
PXP 2.84 -0.01 -0.35% 2.86 2.91 2.84 2.85 589,250 45
RCB 21.00 0.00 0.00% 21.05 21.50 21.00 21.00 925,950 15
RCI 2.35 0.04 1.73% 2.30 2.45 2.35 2.31 367,700 26
RCR 6.38 0.10 1.59% 6.28 6.38 6.38 6.28 20,321,723 1,773
REDC 9.65 0.05 0.52% 9.71 9.71 9.65 9.60 23,253 3
REG 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 6,000 1
RFM 4.97 0.01 0.20% 4.92 5.00 4.97 4.96 2,284,770 133
RLC 16.50 0.30 1.85% 16.20 16.50 16.50 16.20 121,736,702 577
RLT 0.108 0.001 0.93% 0.107 0.108 0.108 0.107 3,220 3
ROCK 2.60 0.05 1.96% 2.55 2.60 2.60 2.55 716,580 34
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 11.60 0.60 5.45% 10.80 11.70 11.60 11.00 39,899,216 1,334
SECB 62.75 1.20 1.95% 61.55 62.75 62.75 61.55 4,002,911 170
SEVN 30.95 0.95 3.17% 30.00 31.00 30.95 30.00 42,565 9
SFI 0.052 0.004 8.33% 0.05 0.052 0.052 0.048 165,400 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.17 -0.03 -2.50% 1.17 1.17 1.17 1.20 8,190 4
SGP 23.00 1.00 4.55% 22.00 23.40 23.00 22.00 45,570,475 969
SHLPH 8.07 -0.01 -0.12% 8.08 8.09 8.07 8.08 8,034,174 606
SHNG 2.90 0.00 0.00% 2.90 2.90 2.90 2.90 684,820 16
SLF 4,700.00 -10.00 -0.21% 4,710.00 4,710.00 4,700.00 4,710.00 188,060 4
SLI 1.75 0.00 0.00% 1.75 1.75 1.75 1.75 71,240 19
SM 515.00 -7.50 -1.44% 522.50 526.50 515.00 522.50 220,231,315 3,661
SMC 62.10 0.60 0.98% 61.50 62.75 62.10 61.50 1,489,862 258
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 80.50 -0.30 -0.37% 80.50 80.50 80.50 80.80 64,400 6
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 77.00 0 0
SMC2O 77.70 -0.30 -0.38% 78.00 78.00 77.70 78.00 360,840 9
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 750 1
SMC2T 75.25 0.00 0.00% 75.25 75.25 75.25 75.25 42,893 2
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2V 76.20 -0.25 -0.33% 76.45 76.45 76.20 76.45 228,835 13
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 23,870 4
SMC2X 78.20 -0.10 -0.13% 78.50 78.50 78.20 78.30 2,346,078 19
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.88 0.06 0.38% 15.82 16.26 15.88 15.82 108,118,658 2,408
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.99 -0.06 -0.66% 8.90 9.00 8.99 9.05 253,359 35
SPM 2.21 0.00 0.00% 2.21 2.21 2.21 2.21 8,840 1
SPNEC 1.18 0.04 3.51% 1.14 1.18 1.18 1.14 3,905,220 132
SRDC 38.20 -2.10 -5.21% 36.30 39.80 38.20 40.30 122,240 18
SSI 1.99 -0.06 -2.93% 2.05 2.05 1.99 2.05 90,390 15
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.02 1.59% 1.26 1.28 1.28 1.26 594,160 8
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 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 0.40 0 0
SVC 3,032.37 69.83 2.36% 2,977.49 3,112.02 2,977.49 2,962.54 2,034,924,693 17,695
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 0.116 0.116 0.116 30,150 5
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 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 8.61 0 0
TCB2D 7.47 0.00 0.00% 7.47 7.47 7.47 7.47 29,880 32
TECH 1.12 0.01 0.90% 1.09 1.20 1.12 1.11 10,320,050 420
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,150.00 39.00 3.51% 1,119.00 1,150.00 1,150.00 1,111.00 143,098,905 1,966
TFC 61.90 0.00 0.00% 64.20 64.20 61.90 61.90 76,475 85
TFHI 53.00 0.00 0.00% 52.00 53.00 53.00 53.00 53,910 4
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 0.03 1.82% 1.65 1.68 1.68 1.65 690,740 32
TOPA1 101.00 1.05 1.05% 100.00 101.00 101.00 99.95 148,584 14
TOPA2 100.50 0.20 0.20% 100.30 100.50 100.50 100.30 321,546 21
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.49 0.20 15.50% 1.26 1.50 1.49 1.29 3,094,710 116
UBP 20.85 -0.15 -0.71% 21.00 21.00 20.85 21.00 188,715 25
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 0.0094 0.0005 5.62% 0.009 0.0094 0.0094 0.0089 380,800 17
UPSON 0.76 0.00 0.00% 0.76 0.77 0.76 0.76 467,510 26
URC 58.80 1.80 3.16% 57.00 59.35 58.80 57.00 63,768,524 1,637
V 1.29 0.00 0.00% 1.26 1.29 1.29 1.29 427,700 23
VITA 0.48 0.00 0.00% 0.49 0.49 0.48 0.48 145,300 9
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 19.50 1.10 5.98% 20.10 20.10 19.50 18.40 245,068 8
WEB 14.26 0.36 2.59% 13.54 14.46 14.26 13.90 33,407,182 221
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.60 0.10 1.82% 5.50 5.64 5.60 5.50 3,437,080 140
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.196 -0.004 -2.00% 0.20 0.211 0.196 0.20 107,830 17
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 09, 2026 04:35:00 PM