PSEi
5,956.33
-48.25 (-0.80%)
PSE INDEX
582,426,307
16,985,134,534.99
11
19
0
80,145
3,660,344,779.63
640,790,944.85
ALL
3,318.99
-20.51 (-0.61%)
ALL SHARES
2,222,258,179
18,804,048,602.25
88
120
49
112,640
3,958,265,649.01
685,905,544.85
FIN
1,864.47
-33.82 (-1.78%)
FINANCIALS
27,418,636
2,164,496,390.63
8
10
3
19,943
213,034,682.85
104,647,820.27
HDG
4,330.15
-34.06 (-0.78%)
HOLDING FIRMS
69,945,076
1,159,831,199.18
14
19
6
13,572
289,949,536.58
53,638,673.40
IND
7,905.63
-120.82 (-1.51%)
INDUSTRIAL
149,134,676
1,626,321,246.15
30
31
15
29,395
232,428,024.46
104,982,911.51
M-O
20,069.88
377.07 (1.91%)
MINING & OIL
1,079,084,704
485,821,846.71
14
7
3
5,760
56,705,216.92
0.00
PRO
1,866.99
-11.62 (-0.62%)
PROPERTY
603,893,802
7,924,382,223.36
7
25
10
19,098
1,624,056,268.66
97,817,528.00
SVC
3,131.08
12.28 (0.39%)
SERVICES
288,283,870
5,441,150,774.73
14
24
11
24,714
1,541,307,207.05
324,818,611.68
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 1.88 -0.04 -2.08% 1.88 1.88 1.88 1.92 16,920 3
ABA 0.345 -0.01 -2.82% 0.365 0.365 0.345 0.355 3,319,700 135
ABG 53.50 -1.00 -1.83% 54.50 54.50 53.50 54.50 40,001,373 271
ABS 3.60 -0.08 -2.17% 3.68 3.68 3.60 3.68 786,960 22
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.51 0 0
AC 495.00 5.00 1.02% 490.20 500.00 495.00 490.00 211,150,970 1,460
ACE 1.39 -0.01 -0.71% 1.39 1.39 1.39 1.40 1,390 1
ACEN 2.86 -0.08 -2.72% 2.94 2.94 2.86 2.94 24,827,920 489
ACENA 999.50 14.00 1.42% 995.00 1,000.00 999.50 985.50 598,950 3
ACENB 1,042.00 12.00 1.17% 1,042.00 1,043.00 1,042.00 1,030.00 151,130 5
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,494.00 28.00 1.14% 2,474.00 2,494.00 2,494.00 2,466.00 37,310 2
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 1,950.00 0 0
ACPB4 1,946.00 -14.00 -0.71% 1,951.00 1,952.00 1,946.00 1,960.00 1,302,450 13
ACR 1.14 -0.07 -5.79% 1.20 1.25 1.14 1.21 22,660,410 581
AEV 37.10 -0.90 -2.37% 37.70 37.70 37.10 38.00 42,319,715 697
AGI 9.00 0.18 2.04% 8.82 9.15 9.00 8.82 28,306,603 578
AGIW 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 1,060 1
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 474.00 1.00 0.21% 474.20 474.20 474.00 473.00 47,412 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.54 0.04 0.26% 15.32 15.76 15.54 15.50 7,229,555,598 7,686
ALL 3,318.99 -20.51 -0.61% 3,334.77 3,342.62 3,310.75 3,339.50 18,804,048,602 112,640
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 -0.02 -1.71% 1.15 1.15 1.15 1.17 348,450 27
ALTER 0.76 0.00 0.00% 0.75 0.76 0.76 0.76 91,450 21
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 16.60 -0.20 -1.19% 16.80 16.80 16.60 16.80 26,600 5
AP 45.00 -0.30 -0.66% 45.35 45.65 45.00 45.30 93,241,180 816
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 -0.001 -0.89% 0.112 0.112 0.111 0.112 2,230 2
APL 0.0061 -0.0002 -3.17% 0.0063 0.0063 0.0061 0.0063 1,009,500 33
APO 1.50 0.39 35.14% 1.12 1.55 1.50 1.11 57,623,830 1,695
APVI 12.00 0.32 2.74% 11.86 12.50 12.00 11.68 503,570 24
APX 16.22 0.48 3.05% 15.74 16.28 16.22 15.74 115,932,218 983
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 -0.015 -5.26% 0.27 0.27 0.27 0.285 186,300 6
AREIT 36.60 -0.50 -1.35% 37.05 37.05 36.60 37.10 75,373,200 1,990
ASLAG 1.17 0.03 2.63% 1.15 1.17 1.17 1.14 345,290 26
AT 20.45 1.65 8.78% 18.90 20.95 20.45 18.80 298,251,244 2,739
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 535,150 16
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 336,150 8
AUB 50.60 0.60 1.20% 50.05 50.70 50.60 50.00 3,332,429 84
AXLM 2.82 0.00 0.00% 2.85 2.88 2.82 2.82 53,880 4
BALAI 0.305 -0.005 -1.61% 0.305 0.305 0.305 0.31 30,500 1
BC 7.47 0.17 2.33% 7.30 7.56 7.47 7.30 1,293,748 35
BCB 7.60 -0.08 -1.04% 7.64 7.64 7.60 7.68 552,528 3
BCOR 8.50 -0.70 -7.61% 9.20 9.20 8.50 9.20 19,250 5
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.00 -3.60 -3.01% 119.60 120.00 116.00 119.60 952,563,761 7,859
BEL 1.17 0.02 1.74% 1.15 1.17 1.17 1.15 973,640 40
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.032 0.00 0.00% 0.032 0.034 0.032 0.032 1,229,300 26
BKR 0.49 0.00 0.00% 0.465 0.49 0.49 0.49 80,400 9
BLOOM 2.29 -0.11 -4.58% 2.40 2.42 2.29 2.40 36,378,810 509
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.10 -0.10 -0.98% 10.18 10.30 10.10 10.20 1,103,828 23
BPI 100.00 -4.00 -3.85% 103.00 103.50 100.00 104.00 489,545,317 2,980
BRN 0.73 -0.01 -1.35% 0.70 0.73 0.73 0.74 19,630 4
BRNP 98.00 -2.00 -2.00% 98.00 98.00 98.00 100.00 3,920 1
BRNPB 100.20 0.20 0.20% 100.10 100.20 100.20 100.00 3,005 3
BRNPC 101.70 -0.80 -0.78% 103.00 103.00 101.70 102.50 14,251 2
BSC 0.109 -0.003 -2.68% 0.11 0.11 0.109 0.112 268,890 20
C 0.85 -0.02 -2.30% 0.87 0.87 0.85 0.87 293,120 14
CA 57.95 -0.05 -0.09% 54.05 57.95 57.95 58.00 17,364 4
CAB 59.90 0.00 0.00% 59.90 59.90 59.90 59.90 599 1
CAT 9.57 0.01 0.10% 9.57 9.57 9.57 9.56 957 1
CBC 54.00 -0.30 -0.55% 54.25 54.25 54.00 54.30 25,145,736 308
CDC 0.60 -0.02 -3.23% 0.60 0.60 0.60 0.62 600 1
CEB 27.90 -0.50 -1.76% 28.40 28.40 27.90 28.40 413,415 80
CEBCP 28.25 0.00 0.00% 28.30 28.35 28.25 28.25 472,585 13
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 29,920 4
CEU 14.70 -0.56 -3.67% 15.00 15.00 14.70 15.26 253,748 15
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.24 -0.03 -2.36% 1.29 1.29 1.24 1.27 5,335,000 157
CIC 10.60 -0.48 -4.33% 11.06 11.06 10.60 11.08 61,694 6
CLI 2.08 0.00 0.00% 2.08 2.08 2.08 2.08 925,400 33
CLIA1 974.50 -1.00 -0.10% 974.50 974.50 974.50 975.50 19,490 2
CLIA2 1,005.00 25.00 2.55% 1,000.00 1,005.00 1,005.00 980.00 390,250 3
CNPF 32.40 0.20 0.62% 32.25 32.75 32.40 32.20 45,613,680 808
CNVRG 9.10 -0.25 -2.67% 9.40 9.42 9.10 9.35 84,658,779 2,265
COL 1.39 -0.03 -2.11% 1.44 1.44 1.39 1.42 575,260 12
COSCO 7.95 0.09 1.15% 7.86 7.99 7.95 7.86 923,410 81
CPG 0.64 -0.02 -3.03% 0.67 0.67 0.64 0.66 4,428,310 123
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.50 -0.50 -0.51% 99.00 99.00 98.50 99.00 22,750 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
CREC 4.97 -0.01 -0.20% 4.98 4.99 4.97 4.98 302,560 17
CREIT 3.14 -0.01 -0.32% 3.15 3.21 3.14 3.15 13,932,750 909
CROWN 1.83 -0.02 -1.08% 1.88 1.88 1.83 1.85 384,820 24
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.12 0 0
CTS 0.35 0.00 0.00% 0.34 0.35 0.35 0.35 567,900 11
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.16 0.08 0.66% 12.02 12.16 12.16 12.08 6,467,966 131
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 3,324,530 228
DDPR 93.10 -0.15 -0.16% 93.20 93.30 93.10 93.25 5,706,680 48
DELM 3.77 0.00 0.00% 3.77 3.77 3.77 3.77 18,850 1
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.70 -0.02 -2.78% 0.72 0.72 0.70 0.72 12,564,660 511
DIZ 4.21 0.06 1.45% 4.40 4.45 4.21 4.15 123,860 5
DMC 7.75 -0.08 -1.02% 7.83 7.84 7.75 7.83 32,640,039 991
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 0.00 0.00% 4.90 4.90 4.90 4.90 73,240 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.56 0.02 0.57% 3.55 3.59 3.56 3.54 12,432,990 150
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.09 0.12 12.37% 0.98 1.09 1.09 0.97 421,910 19
ECP 2.28 0.00 0.00% 2.29 2.29 2.28 2.28 11,410 3
ECVC 0.295 -0.005 -1.67% 0.295 0.315 0.295 0.30 56,850 5
EEI 1.85 -0.05 -2.63% 1.89 1.89 1.85 1.90 321,570 29
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 292,770 5
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 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 5,800 2
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.38 -0.50 -3.15% 15.86 15.86 15.38 15.88 7,618,950 141
ENEX 3.58 0.28 8.48% 3.68 3.68 3.58 3.30 25,360 2
EURO 1.12 -0.01 -0.89% 1.13 1.13 1.12 1.13 9,010 4
EW 10.32 -0.46 -4.27% 10.78 10.78 10.32 10.78 4,553,876 205
FAF 0.52 0.01 1.96% 0.51 0.52 0.52 0.51 45,220 3
FB 47.45 0.25 0.53% 47.40 47.60 47.45 47.20 677,680 46
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 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 800,960 50
FDC 3.65 0.02 0.55% 3.60 3.65 3.65 3.63 997,430 11
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 900.50 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FERRO 4.21 0.31 7.95% 4.00 4.60 4.21 3.90 198,330 20
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 872,000 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 25.25 0.25 1.00% 25.00 25.35 25.25 25.00 138,556,240 1,546
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.87 -0.02 -0.69% 2.89 2.90 2.87 2.89 2,551,290 106
FIN 1,864.47 -33.82 -1.78% 1,891.98 1,895.67 1,857.23 1,898.29 2,164,496,391 19,943
FJP 2.41 -0.48 -16.61% 2.41 2.41 2.41 2.89 2,410 1
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 0.69 108,220 21
FMETF 101.20 -0.80 -0.78% 102.00 102.50 101.20 102.00 771,967 53
FNI 2.07 -0.11 -5.05% 2.12 2.13 2.07 2.18 1,759,190 119
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
FPH 97.90 -2.60 -2.59% 100.60 100.70 97.90 100.50 25,026,233 239
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.64 0.00 0.00% 0.65 0.65 0.64 0.64 130,640 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 0.105 -0.004 -3.67% 0.109 0.109 0.105 0.109 632,960 51
GERI 0.63 -0.01 -1.56% 0.63 0.63 0.63 0.64 225,450 13
GLO 1,630.00 -19.00 -1.15% 1,649.00 1,655.00 1,630.00 1,649.00 57,880,540 1,372
GLOBA 1,936.00 0.00 0.00% 1,936.00 1,936.00 1,936.00 1,936.00 19,360 1
GLOBB 1,952.00 -8.00 -0.41% 1,965.00 2,000.00 1,952.00 1,960.00 5,068,475 5
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 0.04 1.01% 4.16 4.16 4.00 3.96 1,751,580 77
GMAP 4.10 0.10 2.50% 4.38 4.38 4.10 4.00 16,900 4
GPH 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 502 1
GREEN 0.167 0.003 1.83% 0.164 0.168 0.167 0.164 24,780 12
GSMI 218.00 0.00 0.00% 218.00 220.00 218.00 218.00 28,811,294 545
GTCAP 476.40 -12.60 -2.58% 489.00 489.00 476.40 489.00 115,090,494 1,166
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 0.00 990.00 0 0
HDG 4,330.15 -34.06 -0.78% 4,360.78 4,372.11 4,330.15 4,364.21 1,159,831,199 13,572
HI 4.80 -0.40 -7.69% 5.20 5.20 4.80 5.20 2,309,928 24
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 0.03 2.19% 1.37 1.40 1.40 1.37 45,540 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 885.00 4.00 0.45% 875.00 906.00 885.00 881.00 4,308,466,365 11,204
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IMI 7.22 0.16 2.27% 7.10 7.40 7.22 7.06 26,558,385 1,122
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,905.63 -120.82 -1.51% 8,027.31 8,027.31 7,871.81 8,026.45 1,626,321,246 29,395
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.42 0.29 13.62% 2.13 2.48 2.42 2.13 26,417,000 778
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.32 0.00 0.00% 7.32 7.32 7.32 7.32 1,464 2
IS 0.12 -0.004 -3.23% 0.12 0.123 0.12 0.124 182,430 17
JAS 1.76 -0.24 -12.00% 1.76 1.76 1.76 2.00 1,760 1
JFC 150.00 -6.70 -4.28% 156.80 158.00 150.00 156.70 271,613,270 3,797
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 993.00 3.00 0.30% 990.00 993.00 993.00 990.00 69,420 2
JGS 21.25 -0.25 -1.16% 21.50 21.50 21.25 21.50 40,099,635 1,037
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 -0.03 -1.59% 1.86 1.87 1.86 1.89 3,272,800 148
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 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 1.36 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.05 0.15 1.90% 7.90 8.30 8.05 7.90 43,585 38
LC 0.241 0.002 0.84% 0.239 0.244 0.241 0.239 9,466,830 227
LCB 0.239 0.00 0.00% 0.24 0.24 0.239 0.239 292,330 10
LFM 22.30 0.80 3.72% 21.00 22.30 22.30 21.50 62,365 15
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
LODE 0.37 0.015 4.23% 0.365 0.375 0.37 0.355 144,300 10
LOTO 1.68 -0.07 -4.00% 1.70 1.70 1.68 1.75 257,400 5
LPC 0.02 -0.001 -4.76% 0.02 0.02 0.02 0.021 46,000 4
LPZ 5.30 -0.19 -3.46% 5.49 5.49 5.30 5.49 3,620,853 79
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
LTG 15.20 0.06 0.40% 15.14 15.20 15.20 15.14 39,112,084 1,413
M-O 20,069.88 377.07 1.91% 19,696.53 20,112.72 19,696.53 19,692.81 485,821,847 5,760
MA 0.0093 0.0006 6.90% 0.0087 0.0095 0.0093 0.0087 6,514,400 130
MAB 0.0093 0.0006 6.90% 0.0085 0.0094 0.0093 0.0087 671,400 27
MAC 3.70 -0.04 -1.07% 3.71 3.76 3.70 3.74 1,044,420 52
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 0.80 0.01 1.27% 0.79 0.81 0.80 0.79 1,663,000 59
MAXS 2.32 0.07 3.11% 2.25 2.32 2.32 2.25 120,150 14
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.177 0 0
MBC 5.49 0.39 7.65% 5.49 5.49 5.49 5.10 4,392 3
MBT 66.70 0.95 1.44% 65.80 66.70 66.70 65.75 500,009,634 6,757
MED 0.091 -0.015 -14.15% 0.091 0.091 0.091 0.106 910 1
MEDIC 0.232 0.00 0.00% 0.232 0.232 0.232 0.232 6,960 3
MEG 2.19 -0.06 -2.67% 2.25 2.26 2.19 2.25 18,863,200 392
MER 460.00 -10.00 -2.13% 470.00 470.00 460.00 470.00 241,680,096 4,748
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,510.00 0 0
MFIN 2.04 -0.33 -13.92% 1.67 2.09 2.04 2.37 570,050 64
MG 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 1,380 2
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 0.085 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 6.80 -0.14 -2.02% 6.94 6.94 6.80 6.94 36,943,461 1,120
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 -0.01 -1.43% 0.69 0.70 0.69 0.70 46,580,080 95
MREIT 13.60 -0.18 -1.31% 13.78 13.78 13.60 13.78 7,381,614 736
MRSGI 1.08 0.01 0.93% 1.07 1.08 1.08 1.07 24,810 4
MVC 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 1,030 1
MWC 34.80 -0.20 -0.57% 35.00 35.40 34.80 35.00 95,822,185 592
MWIDE 4.77 0.02 0.42% 4.78 4.88 4.77 4.75 6,263,990 159
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 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7A 101.40 0.00 0.00% 101.40 101.40 101.40 101.40 1,014 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
MYNLD 18.70 0.72 4.00% 17.98 18.70 18.70 17.98 84,902,086 1,656
NI 0.56 0.01 1.82% 0.56 0.57 0.56 0.55 152,420 22
NIKL 4.17 0.07 1.71% 4.12 4.18 4.17 4.10 5,609,570 252
NOW 0.44 -0.02 -4.35% 0.47 0.47 0.44 0.46 357,700 29
NRCP 1.38 0.13 10.40% 1.25 1.42 1.38 1.25 3,509,780 105
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.00 0.30 0.84% 35.65 36.45 36.00 35.70 18,374,300 329
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
OPM 0.013 0.00 0.00% 0.014 0.014 0.013 0.013 11,800 4
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 175,460 22
OV 0.0083 0.0001 1.22% 0.0082 0.0083 0.0083 0.0082 340,000 6
PA 0.86 0.01 1.18% 0.86 0.86 0.86 0.85 2,580 2
PAL 2.71 0.16 6.27% 2.57 2.75 2.71 2.55 15,290,540 575
PAX 3.98 0.03 0.76% 4.04 4.20 3.98 3.95 2,199,350 88
PBB 7.00 0.00 0.00% 7.00 7.07 7.00 7.00 169,726 6
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.27 -0.09 -3.81% 2.36 2.36 2.27 2.36 4,907,590 92
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.91 -0.09 -2.25% 4.00 4.00 3.91 4.00 115,190 5
PGOLD 41.05 1.55 3.92% 39.50 41.05 41.05 39.50 129,450,185 1,337
PHA 0.16 -0.002 -1.23% 0.161 0.161 0.16 0.162 164,810 6
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 6,480 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
PHN 14.90 0.88 6.28% 14.00 14.90 14.90 14.02 98,760 5
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.60 -0.02 -0.36% 5.62 5.62 5.60 5.62 82,892 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.99 0.40 4.17% 9.61 9.99 9.99 9.59 76,914,831 1,389
PMPC 7.18 -0.14 -1.91% 7.32 7.32 7.18 7.32 15,358 3
PNB 70.00 5.10 7.86% 64.00 70.00 70.00 64.90 57,542,581 828
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 0.26 1.73% 15.02 15.28 15.28 15.02 75,404 7
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
PREIT 1.03 -0.01 -0.96% 1.02 1.03 1.03 1.04 90,250 39
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% 990.00 990.00 990.00 990.00 19,800 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 982.00 -8.00 -0.81% 987.00 987.00 982.00 990.00 9,166,890 6
PRF4D 994.50 19.50 2.00% 994.50 994.50 994.50 975.00 9,945 1
PRF4E 1,000.00 5.00 0.50% 1,000.00 1,000.00 1,000.00 995.00 1,000,000 1
PRIM 1.29 0.00 0.00% 1.29 1.30 1.29 1.29 67,510 5
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,866.99 -11.62 -0.62% 1,873.91 1,876.43 1,850.43 1,878.61 7,924,382,223 19,098
PSB 52.80 0.10 0.19% 52.70 52.80 52.80 52.70 13,608 16
PSE 211.80 6.80 3.32% 205.00 211.80 211.80 205.00 12,572 2
PSEI 5,956.33 -48.25 -0.80% 5,987.01 6,009.55 5,944.22 6,004.58 16,985,134,535 80,145
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 11.30 -0.06 -0.53% 11.34 11.66 11.30 11.36 20,298,666 456
PXP 3.03 -0.03 -0.98% 3.06 3.11 3.03 3.06 2,062,750 90
RCB 23.00 0.00 0.00% 22.95 23.00 23.00 23.00 6,885 3
RCI 2.52 0.14 5.88% 2.48 2.52 2.52 2.38 20,050 5
RCR 7.17 -0.18 -2.45% 7.32 7.32 7.17 7.35 76,319,527 2,317
REDC 9.79 0.14 1.45% 9.68 9.80 9.79 9.65 7,778 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.30 0.03 0.57% 5.31 5.31 5.30 5.27 1,934,622 488
RLC 17.00 -0.30 -1.73% 17.30 17.30 17.00 17.30 28,262,274 700
RLT 0.115 0.00 0.00% 0.115 0.115 0.115 0.115 8,050 4
ROCK 3.01 -0.25 -7.67% 3.26 3.26 3.01 3.26 9,525,300 87
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 3.18 -0.02 -0.63% 3.01 3.18 3.18 3.20 101,160 6
SCC 17.20 -1.28 -6.93% 18.48 18.48 17.20 18.48 93,568,096 2,000
SECB 63.80 -1.25 -1.92% 65.05 65.05 63.80 65.05 13,252,103 352
SEVN 33.00 0.00 0.00% 33.00 33.00 33.00 33.00 7,295,240 16
SFI 0.056 0.00 0.00% 0.056 0.056 0.056 0.056 59,920 8
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.19 -0.01 -0.83% 1.17 1.19 1.19 1.20 858,010 35
SGP 26.10 -0.75 -2.79% 26.85 27.45 26.10 26.85 80,742,240 1,948
SHLPH 8.25 0.25 3.13% 8.01 8.30 8.25 8.00 3,098,087 314
SHNG 3.25 0.00 0.00% 3.29 3.30 3.25 3.25 740,580 32
SLF 4,650.00 -50.00 -1.06% 4,700.00 4,700.00 4,650.00 4,700.00 1,282,750 7
SLI 1.80 -0.17 -8.63% 1.95 1.96 1.80 1.97 1,218,200 71
SM 555.00 -5.00 -0.89% 560.00 564.50 555.00 560.00 456,190,010 3,169
SMC 62.55 -2.35 -3.62% 64.90 64.90 62.55 64.90 7,201,761 415
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 0.20 0.25% 79.80 80.00 80.00 79.80 1,645,200 10
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.10 -0.90 -1.15% 78.00 78.00 77.10 78.00 19,626,736 8
SMC2O 78.95 -0.05 -0.06% 79.00 79.10 78.95 79.00 1,044,537 16
SMC2P 73.50 -0.50 -0.68% 74.00 74.00 73.50 74.00 12,575 3
SMC2Q 76.00 2.50 3.40% 76.00 76.00 76.00 73.50 12,160 3
SMC2R 78.50 0.00 0.00% 78.50 78.50 78.50 78.50 7,850 2
SMC2S 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 7,500 1
SMC2T 76.10 0.10 0.13% 76.10 76.10 76.10 76.00 7,610 1
SMC2U 75.00 -1.95 -2.53% 76.95 76.95 75.00 76.95 155,460 8
SMC2V 79.00 -0.10 -0.13% 79.10 79.10 79.00 79.10 2,371 2
SMC2W 79.50 0.00 0.00% 79.50 79.50 79.50 79.50 1,590 2
SMC2X 79.90 0.10 0.13% 79.80 79.90 79.90 79.80 182,031 14
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.84 0.04 0.22% 17.82 17.90 17.84 17.80 292,717,936 1,942
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.40 0.12 1.29% 9.30 9.40 9.40 9.28 223,811 28
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.21 -0.04 -3.20% 1.25 1.25 1.21 1.25 43,241,960 640
SRDC 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 3,200 1
SSI 2.03 -0.03 -1.46% 2.05 2.10 2.03 2.06 289,660 17
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 0.02 1.56% 1.28 1.30 1.30 1.28 541,990 28
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 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 73,800 7
SVC 3,131.08 12.28 0.39% 3,103.73 3,180.34 3,103.73 3,118.80 5,441,150,775 24,714
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 -0.001 -0.83% 0.122 0.122 0.119 0.12 116,570 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 8.31 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.30 0.01 0.78% 1.29 1.38 1.30 1.29 4,390,250 219
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 -5.00 -0.44% 1,136.00 1,138.00 1,130.00 1,135.00 316,823,525 3,696
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 54.50 0.50 0.93% 54.50 54.50 54.50 54.00 48,505 5
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 1.70 -0.03 -1.73% 1.72 1.72 1.70 1.73 12,297,440 415
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 130,000 10
TOPA2 101.90 0.90 0.89% 101.00 101.90 101.90 101.00 31,339 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.83 -0.02 -1.08% 1.82 1.86 1.83 1.85 11,683,960 268
UBP 23.70 -0.55 -2.27% 24.15 24.30 23.70 24.25 6,818,315 78
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 0.008 0.0006 8.11% 0.0077 0.0084 0.008 0.0074 1,493,200 24
UPSON 0.81 -0.09 -10.00% 0.90 0.91 0.81 0.90 1,271,810 92
URC 60.95 0.95 1.58% 60.05 60.95 60.95 60.00 62,148,330 1,991
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
VITA 0.50 0.005 1.01% 0.495 0.50 0.50 0.495 143,750 6
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 -0.01 -0.52% 1.90 1.90 1.90 1.91 64,600 5
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.60 1.42 7.40% 20.50 20.60 20.60 19.18 6,160 2
WEB 14.38 0.16 1.13% 14.26 14.62 14.38 14.22 35,696,170 299
WIN 0.30 0.00 0.00% 0.325 0.325 0.30 0.30 19,250 4
WLCON 5.89 -0.01 -0.17% 5.90 6.00 5.89 5.90 2,885,191 72
WPI 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 4,000 1
X 0.198 -0.002 -1.00% 0.198 0.21 0.198 0.20 35,760 7
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.073 0.00 0.00% 0.073 0.073 0.073 0.073 7,200 7

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 28, 2026 04:35:00 PM