PSEi
6,288.25
-78.39 (-1.23%)
PSE INDEX
536,534,432
12,308,245,736.04
9
19
2
59,042
9,508,239,335.33
8,971,349,294.00
ALL
3,437.23
-26.76 (-0.77%)
ALL SHARES
1,344,562,202
14,248,355,312.52
89
96
63
93,624
9,890,169,349.23
8,994,449,294.00
FIN
1,962.94
2.64 (0.13%)
FINANCIALS
28,984,183
997,888,943.48
12
7
5
17,946
149,160,188.32
87,113,239.77
HDG
4,556.91
-50.28 (-1.09%)
HOLDING FIRMS
28,960,193
646,429,961.40
13
11
8
10,050
227,178,454.72
0.00
IND
8,111.70
-1.62 (-0.02%)
INDUSTRIAL
81,408,997
1,095,824,489.80
28
29
18
22,851
135,074,872.95
0.00
M-O
18,393.75
-511.11 (-2.70%)
MINING & OIL
526,832,074
275,739,382.47
10
12
1
5,825
29,514,518.10
0.00
PRO
1,891.34
-73.56 (-3.74%)
PROPERTY
562,576,160
9,138,606,859.20
11
15
14
18,615
8,137,136,589.11
7,847,341,646.42
SVC
3,376.84
-43.13 (-1.26%)
SERVICES
115,145,844
2,093,196,472.97
14
20
14
18,257
1,212,033,940.90
1,059,994,407.82
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 2.01 0.16 8.65% 1.77 2.01 2.01 1.85 53,120 11
ABA 0.33 0.005 1.54% 0.325 0.33 0.33 0.325 225,500 14
ABG 53.45 -0.05 -0.09% 54.00 54.00 53.45 53.50 28,956,164 295
ABS 4.34 0.23 5.60% 4.50 4.80 4.34 4.11 15,968,900 561
ABSP 3.65 0.22 6.41% 3.69 3.89 3.65 3.43 899,380 68
AC 502.00 -10.00 -1.95% 512.00 513.00 502.00 512.00 48,835,197 1,103
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 2.97 -0.03 -1.00% 3.02 3.02 2.97 3.00 22,179,060 545
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,030.00 -33.00 -3.10% 1,063.00 1,063.00 1,030.00 1,063.00 1,046,995 12
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,498.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,943.00 -6.00 -0.31% 1,949.00 1,949.00 1,943.00 1,949.00 1,088,140 6
ACPB4 1,950.00 -3.00 -0.15% 1,955.00 1,955.00 1,950.00 1,953.00 966,250 4
ACR 0.78 0.02 2.63% 0.80 0.82 0.78 0.76 1,534,680 93
AEV 37.00 0.20 0.54% 36.80 37.00 37.00 36.80 57,139,330 541
AGI 9.14 0.03 0.33% 9.11 9.20 9.14 9.11 54,078,142 249
AGIW 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 87,160 5
ALCO 0.475 -0.015 -3.06% 0.475 0.475 0.475 0.49 14,250 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 0.00 483.00 0 0
ALHI 4.00 0.00 0.00% 3.80 4.00 4.00 4.00 42,000 2
ALI 14.98 -0.90 -5.67% 15.00 15.20 14.98 15.88 493,737,772 6,183
ALL 3,437.23 -26.76 -0.77% 3,453.17 3,453.17 3,433.15 3,463.99 14,248,355,313 93,624
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.19 -0.02 -1.65% 1.21 1.26 1.19 1.21 212,520 32
ALTER 0.77 0.00 0.00% 0.77 0.78 0.77 0.77 22,170 9
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 17.08 0.02 0.12% 17.38 17.38 17.08 17.06 1,372,282 39
AP 45.10 0.10 0.22% 45.00 45.30 45.10 45.00 94,544,265 748
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 0.00 0.00% 0.113 0.113 0.113 0.113 2,260 1
APL 0.0063 0.0001 1.61% 0.0061 0.0063 0.0063 0.0062 252,200 17
APO 1.09 0.05 4.81% 1.07 1.16 1.09 1.04 8,392,850 377
APVI 10.70 0.08 0.75% 11.42 11.42 10.70 10.62 33,756 7
APX 14.70 -0.26 -1.74% 15.24 15.24 14.70 14.96 36,771,964 1,142
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 8,100 2
AREIT 38.10 0.00 0.00% 38.10 38.45 38.10 38.10 30,988,780 902
ASLAG 1.01 0.01 1.00% 1.00 1.01 1.01 1.00 374,770 31
AT 15.50 -0.54 -3.37% 15.50 15.78 15.50 16.04 131,616,228 1,823
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 249,000 3
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 269,750 8
AUB 48.95 -0.80 -1.61% 48.95 48.95 48.95 49.75 2,527,425 45
AXLM 2.88 0.02 0.70% 2.85 2.90 2.88 2.86 676,320 12
BALAI 0.315 -0.005 -1.56% 0.315 0.315 0.315 0.32 9,450 2
BC 6.80 -0.01 -0.15% 6.81 7.00 6.80 6.81 172,640 8
BCB 6.99 0.19 2.79% 6.99 6.99 6.99 6.80 1,398 2
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 126.00 -1.00 -0.79% 127.00 127.00 126.00 127.00 140,428,547 4,181
BEL 1.16 -0.01 -0.85% 1.19 1.19 1.16 1.17 1,167,980 37
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 0.00 0.00% 0.029 0.031 0.03 0.03 436,700 14
BKR 0.50 0.00 0.00% 0.51 0.52 0.50 0.50 107,430 23
BLOOM 2.07 -0.05 -2.36% 2.12 2.12 2.07 2.12 10,472,480 244
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.46 0.00 0.00% 10.46 10.48 10.46 10.46 137,400 14
BPI 106.90 -0.60 -0.56% 107.50 108.00 106.90 107.50 119,703,812 3,190
BRN 0.70 -0.01 -1.41% 0.68 0.70 0.70 0.71 117,190 24
BRNP 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 1,000 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.80 0 0
BRNPC 103.80 -0.10 -0.10% 103.80 103.80 103.80 103.90 103,800 2
BSC 0.112 -0.003 -2.61% 0.115 0.115 0.112 0.115 708,180 40
C 0.85 0.02 2.41% 0.83 0.85 0.85 0.83 141,230 17
CA 56.00 4.60 8.95% 56.00 56.00 56.00 51.40 560 1
CAB 55.10 0.30 0.55% 55.10 55.10 55.10 54.80 551 1
CAT 9.80 -0.14 -1.41% 9.80 9.80 9.80 9.94 8,820 1
CBC 53.90 0.35 0.65% 53.55 54.05 53.90 53.55 9,505,185 263
CDC 0.63 0.02 3.28% 0.61 0.64 0.63 0.61 1,000,840 63
CEB 28.65 0.00 0.00% 28.65 28.85 28.65 28.65 1,493,630 102
CEBCP 30.10 0.00 0.00% 30.10 30.10 30.10 30.10 438,430 12
CEI 0.085 0.00 0.00% 0.086 0.086 0.085 0.085 139,810 7
CEU 14.80 -0.20 -1.33% 15.00 15.00 14.80 15.00 7,440 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.15 0.10 9.52% 1.04 1.15 1.15 1.05 4,953,080 135
CIC 11.46 0.38 3.43% 11.26 11.48 11.46 11.08 150,386 16
CLI 2.21 0.01 0.45% 2.20 2.21 2.21 2.20 150,720 13
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
CNPF 32.60 -1.15 -3.41% 33.90 33.90 32.60 33.75 26,664,050 499
CNVRG 10.00 0.17 1.73% 9.83 10.00 10.00 9.83 83,641,390 2,796
COL 1.35 0.01 0.75% 1.34 1.35 1.35 1.34 52,640 9
COSCO 8.10 0.02 0.25% 8.08 8.12 8.10 8.08 3,292,156 111
CPG 0.76 0.01 1.33% 0.74 0.76 0.76 0.75 1,713,970 70
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.50 0.50 0.51% 98.50 98.50 98.50 98.00 58,115 6
CPM 2.30 0.21 10.05% 2.09 2.32 2.30 2.09 391,720 29
CREC 4.72 0.25 5.59% 4.46 4.72 4.72 4.47 2,423,740 34
CREIT 3.37 -0.01 -0.30% 3.38 3.41 3.37 3.38 3,472,780 301
CROWN 1.88 -0.02 -1.05% 1.90 1.90 1.88 1.90 300,010 28
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.00 -0.10 -0.83% 12.10 12.10 12.00 12.10 2,923,316 78
DDMPR 1.03 -0.01 -0.96% 1.03 1.04 1.03 1.04 2,313,710 99
DDPR 93.40 0.05 0.05% 93.35 93.40 93.40 93.35 947,526 27
DELM 3.75 -0.05 -1.32% 3.84 3.85 3.75 3.80 26,640 5
DFNN 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 15,800 3
DHI 15.38 2.58 20.16% 13.88 15.38 15.38 12.80 260,568,512 3,402
DITO 0.74 -0.03 -3.90% 0.77 0.77 0.74 0.77 7,705,160 473
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
DMC 8.00 0.00 0.00% 8.07 8.07 8.00 8.00 32,852,188 1,248
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 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 27,810 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.57 0.02 0.56% 3.56 3.58 3.57 3.55 7,646,870 248
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
ECP 2.29 -0.11 -4.58% 2.29 2.29 2.29 2.40 9,160 1
ECVC 0.28 -0.01 -3.45% 0.27 0.28 0.28 0.29 19,000 3
EEI 2.01 0.06 3.08% 1.95 2.09 2.01 1.95 387,590 47
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.25 0.05 0.05% 96.75 97.25 97.25 97.20 1,541,379 6
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 0.096 -0.001 -1.03% 0.097 0.097 0.096 0.097 55,830 6
EMI 15.14 -0.10 -0.66% 15.24 15.52 15.14 15.24 7,731,892 449
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.07 0 0
EURO 1.04 0.00 0.00% 1.04 1.08 1.04 1.04 15,690 6
EW 11.12 0.04 0.36% 11.08 11.14 11.12 11.08 3,797,448 76
FAF 0.56 0.01 1.82% 0.54 0.56 0.56 0.55 246,160 8
FB 48.65 0.05 0.10% 48.60 48.70 48.65 48.60 3,949,705 129
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 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 156,040 30
FDC 3.50 -0.10 -2.78% 3.59 3.65 3.50 3.60 1,894,130 39
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 9,900 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 4.25 -0.13 -2.97% 4.38 4.38 4.25 4.38 271,750 18
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 7.68 0 0
FGEN 28.00 0.65 2.38% 28.10 29.95 28.00 27.35 275,373,145 2,931
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 -0.02 -0.67% 2.98 2.99 2.96 2.98 1,989,250 74
FIN 1,962.94 2.64 0.13% 1,960.63 1,972.82 1,943.08 1,960.30 997,888,943 17,946
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.63 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
FLI 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 5,891,640 125
FMETF 106.40 -0.60 -0.56% 106.70 106.70 106.40 107.00 82,101 19
FNI 2.15 -0.01 -0.46% 2.16 2.16 2.15 2.16 2,454,390 85
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 98.00 3.65 3.87% 95.00 100.00 98.00 94.35 42,199,507 342
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 527,750 16
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 0.01 10.20% 0.098 0.12 0.108 0.098 410,060 75
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
GLO 1,734.00 -36.00 -2.03% 1,774.00 1,775.00 1,734.00 1,770.00 100,937,525 1,324
GLOBA 1,970.00 -10.00 -0.51% 1,971.00 1,971.00 1,970.00 1,980.00 1,014,555 3
GLOBB 2,010.00 0.00 0.00% 2,010.00 2,010.00 2,010.00 2,010.00 100,500 1
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 4.50 0.02 0.45% 4.41 4.54 4.50 4.48 1,442,370 55
GMAP 4.07 -0.32 -7.29% 4.38 4.38 4.07 4.39 130,850 12
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.158 -0.002 -1.25% 0.159 0.159 0.158 0.16 159,800 19
GSMI 245.00 -0.80 -0.33% 245.80 245.80 245.00 245.80 14,638,400 344
GTCAP 506.00 -4.00 -0.78% 510.00 510.00 506.00 510.00 44,992,315 868
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 0.00 982.00 0 0
HDG 4,556.91 -50.28 -1.09% 4,608.31 4,608.31 4,533.99 4,607.19 646,429,961 10,050
HI 0.00 0.00 0.00% 0.00 0.00 0.00 5.14 0 0
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 1.38 0.01 0.73% 1.37 1.43 1.38 1.37 473,760 26
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 965.00 -15.00 -1.53% 971.00 979.50 965.00 980.00 532,479,155 5,239
IDC 0.66 -0.04 -5.71% 0.67 0.67 0.66 0.70 68,650 9
IMI 7.10 -0.05 -0.70% 7.10 7.24 7.10 7.15 22,541,454 914
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,111.70 -1.62 -0.02% 8,140.43 8,140.43 8,068.17 8,113.32 1,095,824,490 22,851
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.47 -0.02 -1.34% 1.50 1.50 1.47 1.49 3,203,460 135
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.34 0.00 0.00% 7.34 7.34 7.34 7.34 1,468 2
IS 0.12 -0.004 -3.23% 0.123 0.13 0.12 0.124 1,379,130 101
JAS 1.77 -0.08 -4.32% 1.59 1.77 1.77 1.85 8,090 4
JFC 153.90 -0.30 -0.19% 154.20 154.30 153.90 154.20 143,360,037 2,787
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 0.00 990.00 0 0
JGS 22.25 -0.75 -3.26% 23.00 23.00 22.25 23.00 45,385,185 664
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.88 0.01 0.53% 1.87 1.90 1.88 1.87 6,849,710 171
KEP 2.58 0.00 0.00% 2.50 2.58 2.58 2.58 70,080 5
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.54 0 0
LC 0.222 -0.015 -6.33% 0.237 0.237 0.222 0.237 22,359,640 415
LCB 0.228 -0.009 -3.80% 0.237 0.239 0.228 0.237 1,563,610 17
LFM 22.25 -0.95 -4.09% 23.20 23.25 22.25 23.20 80,255 9
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.35 0.00 0.00% 0.35 0.35 0.35 0.35 14,000 4
LOTO 1.84 0.00 0.00% 1.80 1.85 1.84 1.84 391,310 14
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.02 0 0
LPZ 6.37 -0.11 -1.70% 6.59 6.60 6.37 6.48 13,127,489 246
LSC 0.65 -0.05 -7.14% 0.65 0.70 0.65 0.70 14,110 5
LTG 14.90 0.06 0.40% 14.88 14.98 14.90 14.84 25,251,942 734
M-O 18,393.75 -511.11 -2.70% 18,879.73 18,879.73 18,292.77 18,904.86 275,739,382 5,825
MA 0.0075 -0.0005 -6.25% 0.0073 0.0076 0.0075 0.008 180,800 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAC 3.75 -0.06 -1.57% 3.75 3.75 3.75 3.81 3,680,040 103
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 0.87 0.02 2.35% 0.85 0.87 0.87 0.85 15,620 6
MARC 0.73 0.02 2.82% 0.73 0.75 0.73 0.71 1,830,860 109
MAXS 2.08 0.01 0.48% 2.07 2.12 2.08 2.07 75,590 12
MB 0.199 0.017 9.34% 0.182 0.199 0.199 0.182 3,810 2
MBC 5.11 0.00 0.00% 5.11 5.11 5.11 5.11 1,533 3
MBT 68.95 1.80 2.68% 67.40 69.15 68.95 67.15 302,309,562 5,333
MED 0.109 0.004 3.81% 0.105 0.109 0.109 0.105 7,340 7
MEDIC 0.21 0.00 0.00% 0.21 0.21 0.21 0.21 16,800 5
MEG 2.30 0.00 0.00% 2.31 2.31 2.30 2.30 10,259,740 260
MER 491.60 3.60 0.74% 493.00 493.60 491.60 488.00 87,017,232 2,378
MFC 2,600.00 100.00 4.00% 2,580.00 2,600.00 2,600.00 2,500.00 64,900 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 1,400 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 0.086 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 7.22 -0.01 -0.14% 7.25 7.30 7.22 7.23 9,069,933 293
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 15,132,420 123
MREIT 13.74 -0.58 -4.05% 14.14 14.14 13.74 14.32 289,717,716 2,381
MRSGI 1.07 -0.01 -0.93% 1.05 1.07 1.07 1.08 61,520 10
MVC 5.06 0.06 1.20% 5.00 5.06 5.06 5.00 1,512 3
MWC 33.40 -0.55 -1.62% 34.00 34.00 33.40 33.95 101,760,155 1,813
MWIDE 4.60 0.02 0.44% 4.58 4.60 4.60 4.58 1,326,990 74
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 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 1,025 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7A 101.00 -0.50 -0.49% 101.00 101.00 101.00 101.50 2,020 1
MWP7B 100.00 0.00 0.00% 100.00 100.10 100.00 100.00 501,300 3
MYNLD 18.12 -0.18 -0.98% 18.34 18.34 18.12 18.30 39,139,570 1,590
NI 0.365 0.035 10.61% 0.34 0.39 0.365 0.33 1,380,050 38
NIKL 4.07 -0.18 -4.24% 4.25 4.25 4.07 4.25 28,017,620 545
NOW 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 76,680 20
NRCP 0.99 0.04 4.21% 0.96 1.00 0.99 0.95 600,850 27
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.80 -0.65 -1.74% 37.00 37.00 36.80 37.45 15,515,370 476
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 793,100 6
OPMB 0.014 0.001 7.69% 0.014 0.014 0.014 0.013 3,501,400 3
ORE 0.485 0.005 1.04% 0.48 0.485 0.485 0.48 77,150 3
OV 0.0081 0.0001 1.25% 0.0081 0.0081 0.0081 0.008 113,400 3
PA 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 830 1
PAL 2.12 -0.01 -0.47% 2.13 2.14 2.12 2.13 481,810 133
PAX 3.16 0.35 12.46% 2.90 3.16 3.16 2.81 685,710 63
PBB 6.92 -0.08 -1.14% 6.99 6.99 6.92 7.00 79,787 13
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.30 0.00 0.00% 2.30 2.32 2.30 2.30 2,564,370 90
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.90 0.21 5.69% 3.68 4.00 3.90 3.69 1,412,320 32
PGOLD 41.00 -0.05 -0.12% 41.10 41.40 41.00 41.05 69,375,560 1,756
PHA 0.155 0.002 1.31% 0.153 0.158 0.155 0.153 67,580 16
PHC 1.61 0.00 0.00% 1.61 1.61 1.61 1.61 304,290 7
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
PHN 14.90 -0.10 -0.67% 14.90 14.90 14.90 15.00 44,700 2
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.95 -0.02 -0.34% 5.97 5.97 5.95 5.97 22,031 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.65 -0.35 -3.50% 10.18 10.22 9.65 10.00 52,600,886 1,396
PMPC 7.48 0.00 0.00% 7.48 7.66 7.48 7.48 156,974 16
PNB 65.00 2.60 4.17% 62.20 65.00 65.00 62.40 61,130,254 684
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 177.90 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
PPC 15.00 0.18 1.21% 14.82 15.00 15.00 14.82 310,482 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.07 -0.01 -0.93% 1.08 1.08 1.07 1.08 155,330 27
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 0.00 998.50 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 990.00 0.00 0.00% 989.50 990.00 990.00 990.00 425,600 2
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 999.00 0.00 0.00% 999.00 999.00 999.00 999.00 49,950 1
PRIM 0.96 0.10 11.63% 0.85 0.96 0.96 0.86 191,610 17
PRMX 1.12 0.16 16.67% 1.04 1.12 1.12 0.96 103,380 20
PRO 1,891.34 -73.56 -3.74% 1,908.33 1,908.33 1,884.78 1,964.90 9,138,606,859 18,615
PSB 52.30 -0.50 -0.95% 52.80 52.80 52.30 52.80 91,196 21
PSE 206.00 0.00 0.00% 207.60 207.60 206.00 206.00 200,684 8
PSEI 6,288.25 -78.39 -1.23% 6,330.54 6,330.54 6,282.37 6,366.64 12,308,245,736 59,042
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.20 -0.34 -3.23% 10.58 10.60 10.20 10.54 26,504,948 711
PXP 2.70 0.00 0.00% 2.75 2.80 2.70 2.70 1,656,600 53
RCB 23.00 0.00 0.00% 23.00 23.00 23.00 23.00 2,300 1
RCI 2.40 0.25 11.63% 2.18 2.71 2.40 2.15 527,860 49
RCR 7.30 0.07 0.97% 7.25 7.32 7.30 7.23 30,664,537 783
REDC 9.50 0.00 0.00% 9.40 9.50 9.50 9.50 5,650 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
RFM 5.30 -0.01 -0.19% 5.33 5.33 5.30 5.31 2,867,476 401
RLC 17.50 0.20 1.16% 17.30 17.50 17.50 17.30 6,399,422 233
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.084 0 0
ROCK 3.10 0.10 3.33% 3.09 3.10 3.10 3.00 5,782,670 125
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 3.23 0.00 0.00% 3.23 3.23 3.23 3.23 1,017,450 1
SCC 18.42 -0.02 -0.11% 18.50 19.30 18.42 18.44 66,015,600 1,614
SECB 68.00 0.40 0.59% 67.60 68.10 68.00 67.60 1,835,078 127
SEVN 33.60 0.55 1.66% 33.65 34.00 33.60 33.05 7,288,060 566
SFI 0.051 0.00 0.00% 0.05 0.051 0.051 0.051 52,480 12
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.18 0.00 0.00% 1.20 1.20 1.18 1.18 147,800 12
SGP 28.10 0.15 0.54% 27.95 28.25 28.10 27.95 22,763,960 888
SHLPH 9.00 0.10 1.12% 8.90 9.19 9.00 8.90 5,077,214 341
SHNG 3.18 0.00 0.00% 3.16 3.20 3.18 3.18 1,965,020 26
SLF 4,850.00 50.00 1.04% 4,800.00 4,850.00 4,850.00 4,800.00 96,500 3
SLI 2.05 0.00 0.00% 2.04 2.05 2.05 2.05 53,050 3
SM 610.00 -8.00 -1.29% 617.50 617.50 610.00 618.00 257,024,685 2,818
SMC 65.70 0.70 1.08% 65.00 66.00 65.70 65.00 15,105,776 310
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 77.70 0 0
SMC2O 79.20 0.25 0.32% 78.95 79.20 79.20 78.95 2,604,271 14
SMC2P 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 750 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2R 74.90 -2.10 -2.73% 74.90 74.90 74.90 77.00 404,460 3
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.10 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2V 79.35 0.05 0.06% 79.30 79.35 79.35 79.30 773,176 23
SMC2W 79.50 0.05 0.06% 79.50 79.50 79.50 79.45 108,835 5
SMC2X 80.00 0.00 0.00% 80.25 80.25 80.00 80.00 1,877,544 20
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.20 -1.38 -7.05% 18.62 18.80 18.20 19.58 384,595,518 5,242
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.59 -0.32 -3.23% 9.92 9.92 9.59 9.91 3,276,205 123
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.25 -0.01 -0.79% 1.26 1.27 1.25 1.26 13,414,500 245
SRDC 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 800 1
SSI 2.02 -0.01 -0.49% 2.03 2.03 2.02 2.03 280,850 7
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 0.00 0.00% 1.21 1.22 1.21 1.21 1,434,380 77
STN 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 23,100 3
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.405 0.00 0.00% 0.405 0.405 0.405 0.405 56,700 3
SVC 3,376.84 -43.13 -1.26% 3,398.29 3,412.12 3,376.84 3,419.97 2,093,196,473 18,257
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 -0.002 -1.71% 0.116 0.116 0.115 0.117 27,630 6
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.99 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.88 0 0
TECH 1.17 0.00 0.00% 1.17 1.20 1.17 1.17 2,535,920 127
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,225.00 5.00 0.41% 1,220.00 1,225.00 1,225.00 1,220.00 94,020,125 1,759
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 54.20 -2.00 -3.56% 55.00 55.00 54.20 56.20 124,020 11
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 1.73 -0.01 -0.57% 1.74 1.74 1.73 1.74 990,120 73
TOPA1 100.00 0.00 0.00% 100.10 100.10 100.00 100.00 15,012 7
TOPA2 101.00 -0.80 -0.79% 101.00 101.00 101.00 101.80 111,100 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.10 0.00 0.00% 1.08 1.12 1.10 1.10 402,390 33
UBP 25.00 -0.45 -1.77% 25.50 25.85 25.00 25.45 6,913,575 67
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 0.0075 -0.0001 -1.32% 0.0076 0.0076 0.0075 0.0076 281,000 8
UPSON 0.72 0.02 2.86% 0.70 0.80 0.72 0.70 908,780 39
URC 62.00 0.55 0.90% 61.45 62.20 62.00 61.45 47,102,017 1,026
V 0.81 0.00 0.00% 0.80 0.81 0.81 0.81 6,410 3
VITA 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 318,900 19
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 1.93 -0.02 -1.03% 1.93 1.93 1.93 1.95 9,650 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.70 1.52 7.92% 20.70 20.70 20.70 19.18 70,380 3
WEB 14.46 -0.12 -0.82% 14.54 14.54 14.46 14.58 35,651,940 452
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.83 -0.01 -0.17% 5.84 5.88 5.83 5.84 3,961,786 194
WPI 0.39 0.01 2.63% 0.39 0.39 0.39 0.38 23,400 3
X 0.181 0.00 0.00% 0.194 0.199 0.181 0.181 37,260 11
XG 2.72 0.00 0.00% 2.70 2.72 2.72 2.72 5,420 2
ZHI 0.063 0.00 0.00% 0.063 0.063 0.063 0.063 6,300 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 13, 2026 04:35:00 PM