PSEi
6,105.99
22.31 (0.37%)
PSE INDEX
62,186,715
3,102,614,542.71
9
19
2
51,091
711,635,379.98
323,230,862.54
ALL
3,384.57
5.62 (0.17%)
ALL SHARES
558,775,601
4,388,068,504.49
89
102
71
78,598
850,892,006.06
345,505,473.74
FIN
1,901.36
-14.92 (-0.78%)
FINANCIALS
42,816,299
948,091,511.88
6
12
7
16,115
249,897,430.36
194,717,032.67
HDG
4,352.20
-10.77 (-0.25%)
HOLDING FIRMS
24,059,391
437,575,206.17
18
15
7
8,576
95,093,191.02
22,274,611.20
IND
7,968.24
-15.70 (-0.20%)
INDUSTRIAL
94,112,241
689,182,159.86
24
28
21
17,586
170,040,138.70
58,073,719.12
M-O
21,540.71
505.00 (2.40%)
MINING & OIL
216,133,796
544,017,674.57
10
8
6
8,531
26,674,115.10
0.00
PRO
1,867.73
-5.43 (-0.29%)
PROPERTY
50,761,966
339,622,564.63
13
17
12
12,694
44,276,916.03
0.00
SVC
3,315.53
58.89 (1.81%)
SERVICES
130,165,102
1,428,961,834.31
14
22
14
14,988
264,814,149.73
70,440,110.75
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 1.97 0.00 0.00% 1.97 1.97 1.97 1.97 17,730 5
ABA 0.335 -0.005 -1.47% 0.34 0.345 0.335 0.34 780,750 41
ABG 60.50 -0.50 -0.82% 60.40 61.90 60.50 61.00 40,018,775 408
ABS 3.65 0.00 0.00% 3.65 3.65 3.65 3.65 693,920 32
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.36 0 0
AC 510.00 10.00 2.00% 500.00 510.00 510.00 500.00 81,516,731 1,283
ACE 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 1,390 1
ACEN 2.69 -0.01 -0.37% 2.68 2.70 2.69 2.70 10,539,850 333
ACENA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 663,300 3
ACENB 1,022.00 0.00 0.00% 1,022.00 1,025.00 1,022.00 1,022.00 853,620 9
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,472.00 -22.00 -0.88% 2,474.00 2,474.00 2,472.00 2,494.00 383,310 5
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,950.00 1.00 0.05% 1,947.00 1,950.00 1,950.00 1,949.00 838,305 6
ACPB4 1,949.00 0.00 0.00% 1,950.00 1,950.00 1,949.00 1,949.00 1,423,015 13
ACR 1.13 0.04 3.67% 1.09 1.18 1.13 1.09 22,382,050 660
AEV 36.75 -0.45 -1.21% 37.05 38.00 36.75 37.20 85,876,650 499
AGI 9.00 -0.20 -2.17% 9.20 9.20 9.00 9.20 24,581,269 331
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
ALCO 0.465 0.00 0.00% 0.465 0.465 0.465 0.465 232,500 3
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 498.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 494.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 14.94 -0.16 -1.06% 15.08 15.08 14.94 15.10 121,723,778 2,480
ALL 3,384.57 5.62 0.17% 3,384.26 3,393.38 3,376.19 3,378.95 4,388,068,504 78,598
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.16 0.01 0.87% 1.16 1.18 1.16 1.15 79,910 19
ALTER 0.74 0.00 0.00% 0.73 0.75 0.74 0.74 312,960 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 17.24 0.00 0.00% 17.00 17.24 17.24 17.24 319,058 13
AP 45.40 -0.35 -0.77% 45.75 45.85 45.40 45.75 68,913,510 754
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 0.00 0.00% 0.106 0.113 0.11 0.11 107,140 11
APL 0.0062 0.00 0.00% 0.0062 0.0062 0.0062 0.0062 185,600 11
APO 1.45 0.05 3.57% 1.41 1.52 1.45 1.40 4,353,410 158
APVI 12.46 0.48 4.01% 12.50 12.50 12.46 11.98 2,496 2
APX 16.80 -0.48 -2.78% 17.50 17.66 16.80 17.28 143,246,074 2,295
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
AREIT 36.90 -0.40 -1.07% 37.50 37.50 36.90 37.30 30,233,665 1,892
ASLAG 1.13 0.00 0.00% 1.12 1.19 1.13 1.13 569,640 50
AT 23.05 2.25 10.82% 21.45 23.05 23.05 20.80 192,953,420 1,630
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 0.42 0.41 0.415 623,700 17
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 352,750 8
AUB 53.05 0.65 1.24% 52.40 53.60 53.05 52.40 7,239,328 195
AXLM 2.92 -0.03 -1.02% 2.92 2.95 2.92 2.95 4,638,900 45
BALAI 0.305 0.00 0.00% 0.305 0.305 0.305 0.305 15,250 4
BC 7.75 0.00 0.00% 7.68 7.77 7.75 7.75 1,863,753 28
BCB 7.61 -0.18 -2.31% 7.78 7.78 7.61 7.79 9,261 6
BCOR 8.34 0.01 0.12% 8.34 8.34 8.34 8.33 1,668 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 120.00 -0.10 -0.08% 120.00 120.30 120.00 120.10 463,555,509 6,237
BEL 1.14 -0.01 -0.87% 1.15 1.15 1.14 1.15 1,412,010 36
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.033 -0.003 -8.33% 0.036 0.037 0.033 0.036 478,400 13
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,000 2
BLOOM 2.34 0.03 1.30% 2.33 2.41 2.34 2.31 41,715,900 777
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.78 -0.02 -0.19% 10.80 10.80 10.78 10.80 107,472 15
BPI 103.90 -1.30 -1.24% 105.20 105.20 103.90 105.20 59,799,431 1,526
BRN 0.80 0.02 2.56% 0.77 0.80 0.80 0.78 130,780 24
BRNP 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 990 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.50 0.90 0.89% 102.50 102.50 102.50 101.60 2,050 1
BSC 0.11 -0.001 -0.90% 0.108 0.11 0.11 0.111 169,560 23
C 0.86 -0.03 -3.37% 0.87 0.87 0.86 0.89 40,500 11
CA 58.05 0.10 0.17% 58.05 58.05 58.05 57.95 581 1
CAB 59.95 0.00 0.00% 59.95 59.95 59.95 59.95 1,199 2
CAT 9.30 0.00 0.00% 9.30 9.30 9.30 9.30 28,830 7
CBC 52.90 -0.10 -0.19% 53.00 53.15 52.90 53.00 30,406,950 1,124
CDC 0.61 0.01 1.67% 0.60 0.62 0.61 0.60 6,490 8
CEB 27.60 -0.05 -0.18% 27.70 27.70 27.60 27.65 2,796,490 81
CEBCP 28.70 0.00 0.00% 28.70 28.70 28.70 28.70 5,740 1
CEI 0.091 0.003 3.41% 0.089 0.091 0.091 0.088 27,890 5
CEU 15.10 -0.12 -0.79% 14.92 15.16 15.10 15.22 155,528 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.33 0.02 1.53% 1.30 1.34 1.33 1.31 2,416,460 72
CIC 11.02 0.06 0.55% 10.96 11.02 11.02 10.96 629,938 10
CLI 2.05 -0.01 -0.49% 2.10 2.10 2.05 2.06 147,900 22
CLIA1 985.00 8.00 0.82% 977.00 985.00 985.00 977.00 147,110 4
CLIA2 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 110,550 4
CNPF 31.85 -0.30 -0.93% 32.00 32.65 31.85 32.15 22,128,430 221
CNVRG 9.10 -0.04 -0.44% 9.14 9.23 9.10 9.14 75,800,554 1,041
COL 1.39 -0.01 -0.71% 1.45 1.46 1.39 1.40 151,710 23
COSCO 7.85 0.05 0.64% 7.80 7.85 7.85 7.80 2,473,485 164
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 807,320 52
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 98.50 0 0
CPM 2.27 -0.02 -0.87% 2.00 2.27 2.27 2.29 109,170 6
CREC 4.88 0.05 1.04% 4.84 4.90 4.88 4.83 248,820 12
CREIT 3.20 -0.02 -0.62% 3.23 3.24 3.20 3.22 4,235,910 410
CROWN 1.92 0.02 1.05% 1.87 1.93 1.92 1.90 167,290 14
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 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.98 -0.02 -0.17% 12.08 12.08 11.98 12.00 1,070,970 53
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 571,190 87
DDPR 94.55 0.20 0.21% 94.40 94.95 94.55 94.35 1,144,221 25
DELM 3.81 -0.01 -0.26% 3.82 3.82 3.81 3.82 70,860 16
DFNN 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 7,000 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 4,957,520 286
DIZ 4.78 0.00 0.00% 4.78 4.78 4.78 4.78 4,780 1
DMC 7.89 0.01 0.13% 7.93 8.05 7.89 7.88 22,809,149 773
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 0.05 1.03% 4.80 4.90 4.90 4.85 29,300 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.54 -0.03 -0.84% 3.60 3.60 3.54 3.57 7,016,020 232
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.02 2.22% 0.94 0.96 0.92 0.90 148,570 17
ECP 3.10 0.80 34.78% 2.31 3.12 3.10 2.30 152,560 20
ECVC 0.385 0.03 8.45% 0.355 0.39 0.385 0.355 1,092,100 57
EEI 1.92 0.07 3.78% 1.88 1.94 1.92 1.85 24,720 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 -1.25 -1.29% 96.50 96.50 96.00 97.25 2,069,000 8
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 0.028 0.00 0.00% 0.027 0.028 0.028 0.028 83,800 2
ELI 0.099 0.00 0.00% 0.099 0.101 0.099 0.099 147,170 23
EMI 15.28 -0.02 -0.13% 15.30 15.48 15.28 15.30 36,784,744 649
ENEX 3.27 -0.01 -0.30% 3.26 3.27 3.27 3.28 22,860 4
EURO 1.16 0.05 4.50% 1.11 1.16 1.16 1.11 5,600 3
EW 10.14 0.00 0.00% 10.14 10.14 10.14 10.14 5,463,814 196
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 15,500 2
FB 46.60 -0.15 -0.32% 46.85 46.85 46.60 46.75 5,930,010 207
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 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 79,760 24
FDC 3.65 0.04 1.11% 3.67 3.69 3.65 3.61 91,900 7
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 99,500 1
FERRO 4.15 0.00 0.00% 4.15 4.15 4.15 4.15 58,100 5
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 26.15 -0.70 -2.61% 27.05 27.05 26.15 26.85 34,179,775 707
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 -0.01 -0.34% 2.89 2.89 2.89 2.90 790,330 90
FIN 1,901.36 -14.92 -0.78% 1,909.44 1,909.44 1,900.69 1,916.28 948,091,512 16,115
FJP 2.67 -0.04 -1.48% 2.66 2.67 2.67 2.71 5,330 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 19,210 12
FMETF 103.80 0.80 0.78% 103.10 103.80 103.80 103.00 207,901 31
FNI 2.57 0.07 2.80% 2.55 2.63 2.57 2.50 33,570,930 998
FOOD 0.30 -0.02 -6.25% 0.30 0.30 0.30 0.32 30,000 4
FPH 99.75 -3.15 -3.06% 102.90 102.90 99.75 102.90 6,425,013 192
FPI 0.315 0.005 1.61% 0.31 0.335 0.315 0.31 47,250 6
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 664,690 13
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 0.108 -0.005 -4.42% 0.111 0.111 0.108 0.113 83,220 9
GERI 0.63 0.02 3.28% 0.63 0.63 0.63 0.61 5,040 3
GLO 1,583.00 -26.00 -1.62% 1,609.00 1,619.00 1,583.00 1,609.00 69,477,500 1,339
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,967.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,959.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 4.00 -0.07 -1.72% 4.00 4.00 4.00 4.07 1,723,400 67
GMAP 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 120,000 4
GPH 5.02 0.01 0.20% 5.01 5.02 5.02 5.01 5,019 3
GREEN 0.165 -0.002 -1.20% 0.167 0.169 0.165 0.167 201,270 44
GSMI 232.00 1.00 0.43% 231.00 232.00 232.00 231.00 29,884,002 361
GTCAP 486.00 -7.80 -1.58% 498.60 498.60 486.00 493.80 19,410,740 590
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 997.00 0.00 0.00% 997.00 997.00 997.00 997.00 348,950 3
HDG 4,352.20 -10.77 -0.25% 4,358.83 4,371.46 4,338.96 4,362.97 437,575,206 8,576
HI 4.94 0.24 5.11% 4.94 4.94 4.94 4.70 4,940 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 1.40 0.01 0.72% 1.39 1.40 1.40 1.39 264,080 14
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 957.00 23.50 2.52% 945.00 962.00 957.00 933.50 930,004,300 6,000
IDC 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 54,610 16
IMI 8.24 -0.16 -1.90% 8.50 8.64 8.24 8.40 58,736,684 1,842
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,968.24 -15.70 -0.20% 7,981.28 8,007.37 7,968.24 7,983.94 689,182,160 17,586
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.81 -0.03 -1.06% 2.86 2.95 2.81 2.84 12,696,580 544
IPM 1.96 -0.16 -7.55% 1.96 1.96 1.96 2.12 21,560 2
IPO 7.26 -0.02 -0.27% 6.74 7.26 7.26 7.28 2,091 3
IS 0.135 0.00 0.00% 0.135 0.135 0.135 0.135 506,850 41
JAS 1.84 0.00 0.00% 1.84 1.84 1.84 1.84 42,320 3
JFC 152.00 1.00 0.66% 151.00 152.80 152.00 151.00 28,130,616 1,855
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 0.00 998.00 0 0
JGS 20.50 -0.45 -2.15% 20.95 20.95 20.50 20.95 10,074,570 458
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.88 0.02 1.08% 1.86 1.88 1.88 1.86 629,750 80
KEP 2.51 -0.05 -1.95% 2.44 2.53 2.51 2.56 246,880 12
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.59 0.00 0.00% 1.69 1.69 1.59 1.59 22,660 5
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.76 0.70 9.92% 7.06 7.76 7.76 7.06 3,810 5
LC 0.249 0.00 0.00% 0.25 0.255 0.249 0.249 5,140,900 118
LCB 0.248 0.001 0.40% 0.243 0.249 0.248 0.247 325,710 17
LFM 22.00 1.00 4.76% 22.00 22.00 22.00 21.00 282,540 12
LMG 0.37 0.02 5.71% 0.315 0.37 0.37 0.35 81,250 10
LODE 0.365 0.005 1.39% 0.365 0.365 0.365 0.36 7,300 2
LOTO 1.58 0.00 0.00% 1.58 1.58 1.58 1.58 47,400 6
LPC 0.022 0.00 0.00% 0.022 0.022 0.022 0.022 4,400 2
LPZ 5.50 0.00 0.00% 5.50 5.50 5.50 5.50 403,058 17
LSC 0.69 -0.01 -1.43% 0.66 0.69 0.69 0.70 4,000 5
LTG 15.00 -0.08 -0.53% 15.02 15.06 15.00 15.08 25,628,070 1,093
M-O 21,540.71 505.00 2.40% 21,275.16 21,737.49 21,242.73 21,035.71 544,017,675 8,531
MA 0.009 0.00 0.00% 0.009 0.009 0.009 0.009 315,000 13
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0095 0 0
MAC 3.76 -0.07 -1.83% 3.84 3.84 3.76 3.83 4,043,460 89
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 0.87 0.05 6.10% 0.81 0.88 0.87 0.82 6,128,270 212
MAXS 2.12 -0.01 -0.47% 2.12 2.20 2.12 2.13 74,360 5
MB 0.188 0.00 0.00% 0.188 0.188 0.188 0.188 3,760 2
MBC 5.04 -0.45 -8.20% 5.03 5.04 5.04 5.49 4,528 2
MBT 64.50 -1.40 -2.12% 64.60 64.75 64.50 65.90 122,861,717 5,329
MED 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 3,540 3
MEDIC 0.23 0.007 3.14% 0.223 0.23 0.23 0.223 37,930 4
MEG 2.24 -0.02 -0.89% 2.25 2.26 2.24 2.26 8,441,770 249
MER 478.20 -1.80 -0.38% 480.00 482.00 478.20 480.00 75,715,208 1,836
MFC 2,650.00 48.00 1.84% 2,650.00 2,650.00 2,650.00 2,602.00 13,250 1
MFIN 1.90 0.07 3.83% 1.90 1.90 1.90 1.83 1,900 1
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 2,100 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.178 0.039 28.06% 0.142 0.208 0.178 0.139 86,450 19
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 6.85 0.04 0.59% 6.81 6.95 6.85 6.81 8,293,471 606
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 8,001,870 34
MREIT 13.82 0.02 0.14% 13.80 13.86 13.82 13.80 6,230,470 571
MRSGI 1.08 -0.01 -0.92% 1.08 1.09 1.08 1.09 81,310 7
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 35.70 -0.30 -0.83% 36.00 36.00 35.70 36.00 6,126,165 311
MWIDE 5.24 0.00 0.00% 5.30 5.30 5.24 5.24 5,217,629 175
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 100.50 0.50 0.50% 100.50 100.50 100.50 100.00 100,500 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
MWP6C 104.00 -1.00 -0.95% 104.00 104.00 104.00 105.00 20,800 1
MWP7A 100.00 0.50 0.50% 100.00 100.00 100.00 99.50 10,000 1
MWP7B 99.55 0.00 0.00% 99.55 99.55 99.55 99.55 996 1
MYNLD 18.68 -0.10 -0.53% 18.78 18.88 18.68 18.78 39,877,918 1,051
NI 0.65 0.08 14.04% 0.57 0.65 0.65 0.57 135,930 30
NIKL 4.72 0.13 2.83% 4.59 4.78 4.72 4.59 54,820,780 891
NOW 0.425 -0.025 -5.56% 0.445 0.45 0.425 0.45 326,000 31
NRCP 1.42 0.00 0.00% 1.41 1.43 1.42 1.42 2,531,400 57
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.10 0.15 0.41% 37.00 37.65 37.10 36.95 25,301,110 484
OM 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 23,920 5
OPM 0.014 -0.001 -6.67% 0.015 0.015 0.014 0.015 78,700 12
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.61 0.00 0.00% 0.62 0.63 0.61 0.61 1,191,700 70
OV 0.009 -0.0003 -3.23% 0.0093 0.0093 0.009 0.0093 696,900 26
PA 0.85 0.01 1.19% 0.86 0.86 0.85 0.84 5,110 2
PAL 3.00 0.04 1.35% 2.96 3.00 3.00 2.96 2,066,230 215
PAX 3.41 -0.38 -10.03% 3.59 3.59 3.41 3.79 243,870 27
PBB 6.93 -0.06 -0.86% 6.99 6.99 6.93 6.99 96,178 17
PBC 14.78 0.00 0.00% 14.78 14.78 14.78 14.78 73,900 5
PCOR 2.26 -0.06 -2.59% 2.28 2.30 2.26 2.32 7,392,680 203
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.18 0.01 0.24% 4.18 4.18 4.18 4.17 967,990 7
PGOLD 40.75 0.60 1.49% 40.15 41.00 40.75 40.15 60,002,370 687
PHA 0.182 -0.002 -1.09% 0.185 0.185 0.182 0.184 182,280 28
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 4,860 2
PHES 0.39 -0.01 -2.50% 0.415 0.42 0.39 0.40 95,250 4
PHN 14.10 -0.40 -2.76% 14.10 14.10 14.10 14.50 1,410 1
PHR 0.239 0.052 27.81% 0.20 0.28 0.239 0.187 7,096,000 332
PIZZA 5.48 -0.02 -0.36% 5.50 5.50 5.48 5.50 149,748 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.38 0.00 0.00% 9.34 9.55 9.38 9.38 40,519,586 1,098
PMPC 7.27 0.00 0.00% 7.23 7.27 7.27 7.27 28,247 7
PNB 76.50 -0.50 -0.65% 76.80 77.00 76.50 77.00 19,725,543 394
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 0.08 0.53% 15.20 15.28 15.28 15.20 4,568 3
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
PREIT 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 68,950 31
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 994.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4D 960.50 -18.50 -1.89% 970.00 970.00 960.50 979.00 509,350 6
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRIM 1.13 -0.01 -0.88% 1.13 1.13 1.13 1.14 18,080 2
PRMX 1.09 0.00 0.00% 0.97 1.09 1.09 1.09 12,830 5
PRO 1,867.73 -5.43 -0.29% 1,874.24 1,877.60 1,863.25 1,873.16 339,622,565 12,694
PSB 52.40 -0.30 -0.57% 52.70 52.70 52.40 52.70 137,293 27
PSE 211.00 3.00 1.44% 209.00 211.00 211.00 208.00 434,290 18
PSEI 6,105.99 22.31 0.37% 6,096.61 6,124.90 6,080.32 6,083.68 3,102,614,543 51,091
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 11.74 0.44 3.89% 11.50 11.80 11.74 11.30 74,761,914 1,204
PXP 3.21 -0.04 -1.23% 3.25 3.30 3.21 3.25 1,945,900 141
RCB 22.80 -0.20 -0.87% 22.90 22.90 22.80 23.00 457,000 5
RCI 2.61 0.02 0.77% 2.58 2.63 2.61 2.59 17,900 6
RCR 6.75 -0.10 -1.46% 6.85 6.88 6.75 6.85 65,283,995 3,727
REDC 9.75 0.03 0.31% 9.80 9.80 9.75 9.72 12,671 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.26 0.00 0.00% 5.26 5.28 5.26 5.26 1,784,353 288
RLC 17.34 -0.16 -0.91% 17.62 17.62 17.34 17.50 11,212,548 343
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 2.96 -0.04 -1.33% 3.00 3.03 2.96 3.00 647,990 23
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 3.00 -0.14 -4.46% 3.05 3.05 3.00 3.14 141,180 9
SCC 17.78 0.08 0.45% 17.70 18.02 17.78 17.70 20,191,190 460
SECB 64.00 -0.65 -1.01% 64.65 64.65 64.00 64.65 2,340,541 331
SEVN 32.20 -0.55 -1.68% 32.75 32.75 32.20 32.75 18,401,200 47
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.055 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.20 0.02 1.69% 1.15 1.20 1.20 1.18 68,280 22
SGP 25.55 -0.10 -0.39% 25.65 25.90 25.55 25.65 25,413,005 560
SHLPH 8.12 0.00 0.00% 8.28 8.28 8.12 8.12 3,024,816 313
SHNG 3.28 0.00 0.00% 3.25 3.28 3.28 3.28 199,010 19
SLF 4,802.00 2.00 0.04% 4,802.00 4,802.00 4,802.00 4,800.00 24,010 1
SLI 1.87 -0.12 -6.03% 1.95 1.95 1.87 1.99 48,670 5
SM 558.50 -2.50 -0.45% 560.00 563.00 558.50 561.00 78,147,680 2,043
SMC 62.00 0.20 0.32% 62.10 62.20 62.00 61.80 14,249,325 347
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 79.80 -0.20 -0.25% 80.00 80.00 79.80 80.00 41,500 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 3,156 2
SMC2O 79.50 0.50 0.63% 79.50 79.50 79.50 79.00 153,435 5
SMC2P 75.00 1.00 1.35% 74.50 75.00 75.00 74.00 125,955 3
SMC2Q 76.00 2.00 2.70% 76.00 76.00 76.00 74.00 760 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 3,748 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 76.20 -0.70 -0.91% 76.30 76.30 76.20 76.90 83,920 3
SMC2V 78.25 0.25 0.32% 78.00 78.25 78.25 78.00 113,443 10
SMC2W 77.90 -0.10 -0.13% 78.00 78.05 77.90 78.00 123,883 16
SMC2X 79.80 -0.10 -0.13% 79.90 79.90 79.80 79.90 227,449 18
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.40 0.14 0.77% 18.26 18.48 18.40 18.26 76,785,170 1,487
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.66 0.01 0.10% 9.65 9.66 9.66 9.65 134,207 12
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.21 0.00 0.00% 1.22 1.23 1.21 1.21 11,255,050 236
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
SSI 2.10 -0.03 -1.41% 2.13 2.13 2.10 2.13 25,390 7
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.01 0.76% 1.30 1.33 1.32 1.31 511,780 14
STN 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 15,840 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.41 -0.02 -4.65% 0.41 0.41 0.41 0.43 135,300 7
SVC 3,315.53 58.89 1.81% 3,287.23 3,322.98 3,273.69 3,256.64 1,428,961,834 14,988
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 29,000 2
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.29 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.52 0.02 1.33% 1.51 1.58 1.52 1.50 21,427,740 585
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 -10.00 -0.88% 1,140.00 1,140.00 1,130.00 1,140.00 86,535,255 1,792
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 54.50 1.70 3.22% 52.80 54.50 54.50 52.80 291,535 24
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.69 -0.02 -1.17% 1.72 1.75 1.69 1.71 1,122,510 37
TOPA1 100.40 0.00 0.00% 100.20 100.40 100.40 100.40 31,102 9
TOPA2 102.50 0.50 0.49% 102.00 102.50 102.50 102.00 52,270 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.96 -0.06 -2.97% 2.00 2.00 1.96 2.02 4,497,400 155
UBP 23.45 -0.15 -0.64% 23.60 23.60 23.45 23.60 1,837,095 29
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 0.0093 0.0006 6.90% 0.0088 0.0094 0.0093 0.0087 118,400 6
UPSON 0.86 0.07 8.86% 0.81 0.88 0.86 0.79 865,880 92
URC 58.90 0.00 0.00% 58.90 59.00 58.90 58.90 42,380,064 1,044
V 1.21 0.40 49.38% 0.86 1.21 1.21 0.81 35,918,900 358
VITA 0.51 0.00 0.00% 0.51 0.52 0.51 0.51 8,810 7
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 1.99 0.09 4.74% 1.90 1.99 1.99 1.90 27,410 5
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.98 0 0
WEB 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.80 -0.08 -1.36% 5.88 5.88 5.80 5.88 2,251,070 129
WPI 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 24,000 1
X 0.226 0.006 2.73% 0.22 0.226 0.226 0.22 43,970 7
XG 2.64 0.00 0.00% 2.64 2.64 2.64 2.64 13,200 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 08, 2026 04:35:00 PM