PSEi
5,953.83
-50.75 (-0.85%)
PSE INDEX
27,697,949
1,757,575,959.27
7
23
0
20,997
783,374,246.49
640,790,944.85
ALL
3,316.77
-22.73 (-0.68%)
ALL SHARES
799,555,066
2,279,971,266.34
68
95
45
30,844
890,046,949.12
685,905,544.85
FIN
1,874.99
-23.30 (-1.23%)
FINANCIALS
4,247,903
326,985,270.39
5
10
3
5,107
142,025,158.36
104,647,820.27
HDG
4,341.73
-22.48 (-0.52%)
HOLDING FIRMS
29,927,880
181,684,625.87
7
18
6
3,102
89,579,975.74
53,638,673.40
IND
7,889.85
-136.60 (-1.70%)
INDUSTRIAL
47,396,344
440,084,607.49
19
23
19
9,006
130,719,865.27
104,982,911.51
M-O
20,009.68
316.87 (1.61%)
MINING & OIL
641,989,253
170,891,730.66
14
6
3
2,263
11,369,925.49
0.00
PRO
1,860.86
-17.75 (-0.94%)
PROPERTY
19,960,196
272,367,786.53
9
14
8
4,379
147,006,796.14
97,817,528.00
SVC
3,120.29
1.49 (0.05%)
SERVICES
55,311,877
887,349,332.20
13
20
6
6,931
369,240,350.12
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 1,247,400 56
ABG 53.50 -1.00 -1.83% 54.50 54.50 53.50 54.50 10,715,394 143
ABS 3.61 -0.07 -1.90% 3.68 3.68 3.61 3.68 444,620 9
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.51 0 0
AC 493.40 3.40 0.69% 490.20 496.00 493.40 490.00 13,417,272 226
ACE 1.39 -0.01 -0.71% 1.39 1.39 1.39 1.40 1,390 1
ACEN 2.90 -0.04 -1.36% 2.94 2.94 2.90 2.94 2,062,290 83
ACENA 999.50 14.00 1.42% 995.00 1,000.00 999.50 985.50 598,950 3
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
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 2,466.00 0 0
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 1,951.00 -9.00 -0.46% 1,951.00 1,952.00 1,951.00 1,960.00 195,110 3
ACR 1.17 -0.04 -3.31% 1.20 1.25 1.17 1.21 11,323,900 226
AEV 36.60 -1.40 -3.68% 37.70 37.70 36.60 38.00 4,072,705 51
AGI 9.04 0.22 2.49% 8.82 9.15 9.04 8.82 136,441 15
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 33,192 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.12 -0.38 -2.45% 15.32 15.50 15.12 15.50 122,233,554 1,820
ALL 3,316.77 -22.73 -0.68% 3,334.77 3,342.62 3,316.77 3,339.50 2,279,971,266 30,844
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 10,350 2
ALTER 0.76 0.00 0.00% 0.75 0.76 0.76 0.76 4,550 3
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 16.80 0 0
AP 44.80 -0.50 -1.10% 45.35 45.50 44.80 45.30 12,287,505 111
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 0.00 0.00% 0.112 0.112 0.112 0.112 1,120 1
APL 0.0062 -0.0001 -1.59% 0.0063 0.0063 0.0062 0.0063 161,300 11
APO 1.42 0.31 27.93% 1.12 1.50 1.42 1.11 30,884,830 906
APVI 12.00 0.32 2.74% 11.86 12.50 12.00 11.68 426,570 13
APX 16.10 0.36 2.29% 15.74 16.28 16.10 15.74 20,381,288 262
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 0.285 0 0
AREIT 36.75 -0.35 -0.94% 37.05 37.05 36.75 37.10 10,391,020 593
ASLAG 1.14 0.00 0.00% 1.15 1.15 1.14 1.14 37,850 6
AT 20.00 1.20 6.38% 18.90 20.45 20.00 18.80 124,482,077 1,234
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 11
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 50.20 0.20 0.40% 50.05 50.20 50.20 50.00 1,287,582 37
AXLM 2.85 0.03 1.06% 2.85 2.85 2.85 2.82 2,850 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 7.26 -0.04 -0.55% 7.30 7.56 7.26 7.30 164,516 10
BCB 7.60 -0.08 -1.04% 7.64 7.64 7.60 7.68 552,528 3
BCOR 9.20 0.00 0.00% 9.20 9.20 9.20 9.20 18,400 4
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.70 -0.90 -0.75% 119.60 120.00 118.70 119.60 82,680,939 2,146
BEL 1.14 -0.01 -0.87% 1.15 1.16 1.14 1.15 730,950 18
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.034 0.002 6.25% 0.032 0.034 0.034 0.032 132,200 4
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
BLOOM 2.32 -0.08 -3.33% 2.40 2.42 2.32 2.40 6,284,560 156
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.18 -0.02 -0.20% 10.18 10.30 10.18 10.20 142,960 7
BPI 101.30 -2.70 -2.60% 103.00 103.50 101.30 104.00 23,561,100 657
BRN 0.70 -0.04 -5.41% 0.70 0.70 0.70 0.74 18,900 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 100.10 0.10 0.10% 100.10 100.10 100.10 100.00 1,001 1
BRNPC 103.00 0.50 0.49% 103.00 103.00 103.00 102.50 1,030 1
BSC 0.11 -0.002 -1.79% 0.11 0.11 0.11 0.112 2,200 2
C 0.85 -0.02 -2.30% 0.87 0.87 0.85 0.87 68,650 6
CA 57.95 -0.05 -0.09% 54.05 57.95 57.95 58.00 16,784 3
CAB 59.90 0.00 0.00% 59.90 59.90 59.90 59.90 599 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.56 0 0
CBC 53.10 -1.20 -2.21% 54.25 54.25 53.10 54.30 16,729,864 80
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
CEB 27.95 -0.45 -1.58% 28.40 28.40 27.95 28.40 53,355 11
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 28.25 0 0
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 10,560 3
CEU 14.72 -0.54 -3.54% 15.00 15.00 14.72 15.26 36,876 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.23 -0.04 -3.15% 1.29 1.29 1.23 1.27 2,141,970 67
CIC 11.06 -0.02 -0.18% 11.06 11.06 11.06 11.08 1,106 1
CLI 2.08 0.00 0.00% 2.08 2.08 2.08 2.08 8,320 4
CLIA1 974.50 -1.00 -0.10% 974.50 974.50 974.50 975.50 9,745 1
CLIA2 1,000.00 20.00 2.04% 1,000.00 1,000.00 1,000.00 980.00 110,000 1
CNPF 32.15 -0.05 -0.16% 32.25 32.75 32.15 32.20 1,420,500 90
CNVRG 9.35 0.00 0.00% 9.40 9.42 9.35 9.35 7,265,829 231
COL 1.38 -0.04 -2.82% 1.44 1.44 1.38 1.42 292,660 5
COSCO 7.80 -0.06 -0.76% 7.86 7.87 7.80 7.86 402,274 43
CPG 0.66 0.00 0.00% 0.67 0.67 0.66 0.66 91,770 19
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,980 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
CREC 4.98 0.00 0.00% 4.98 4.99 4.98 4.98 204,290 5
CREIT 3.19 0.04 1.27% 3.15 3.20 3.19 3.15 2,069,550 226
CROWN 1.85 0.00 0.00% 1.88 1.88 1.85 1.85 13,040 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.12 0 0
CTS 0.33 -0.02 -5.71% 0.34 0.34 0.33 0.35 149,600 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.08 0.00 0.00% 12.02 12.08 12.08 12.08 313,730 25
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 225,330 60
DDPR 93.30 0.05 0.05% 93.20 93.30 93.30 93.25 1,974,601 15
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.77 0 0
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 0.69 -0.03 -4.17% 0.72 0.72 0.69 0.72 9,128,970 333
DIZ 4.45 0.30 7.23% 4.40 4.45 4.45 4.15 106,300 2
DMC 7.77 -0.06 -0.77% 7.83 7.84 7.77 7.83 6,543,505 254
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
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 3.56 3.56 3.54 582,230 30
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.02 2.06% 0.98 0.99 0.99 0.97 192,990 7
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.315 0.015 5.00% 0.295 0.315 0.315 0.30 17,900 2
EEI 1.88 -0.02 -1.05% 1.89 1.89 1.88 1.90 39,530 5
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 95,040 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.029 0 0
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.46 -0.42 -2.64% 15.86 15.86 15.46 15.88 181,728 12
ENEX 3.68 0.38 11.52% 3.68 3.68 3.68 3.30 11,040 1
EURO 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 3,390 2
EW 10.52 -0.26 -2.41% 10.78 10.78 10.52 10.78 2,273,306 69
FAF 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 1,020 1
FB 47.45 0.25 0.53% 47.40 47.60 47.45 47.20 279,965 15
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 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 73,260 8
FDC 3.60 -0.03 -0.83% 3.60 3.60 3.60 3.63 36,000 2
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 4.58 0.68 17.44% 4.00 4.60 4.58 3.90 143,480 16
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 23.80 -1.20 -4.80% 25.00 25.00 23.80 25.00 59,930,965 758
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.00 0.00% 2.89 2.90 2.89 2.89 390,170 18
FIN 1,874.99 -23.30 -1.23% 1,891.98 1,895.67 1,874.36 1,898.29 326,985,270 5,107
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.89 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 40,710 8
FMETF 101.70 -0.30 -0.29% 102.00 102.50 101.70 102.00 57,115 17
FNI 2.09 -0.09 -4.13% 2.12 2.13 2.09 2.18 307,350 22
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
FPH 94.55 -5.95 -5.92% 100.60 100.70 94.55 100.50 17,972,748 178
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
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 0.104 -0.005 -4.59% 0.109 0.109 0.104 0.109 397,840 27
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
GLO 1,626.00 -23.00 -1.39% 1,649.00 1,655.00 1,626.00 1,649.00 15,024,795 445
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,936.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,960.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 3.95 -0.01 -0.25% 4.16 4.16 3.95 3.96 790,730 26
GMAP 4.38 0.38 9.50% 4.38 4.38 4.38 4.00 4,380 1
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 9,940 6
GSMI 220.00 2.00 0.92% 218.00 220.00 220.00 218.00 1,184,912 95
GTCAP 477.60 -11.40 -2.33% 489.00 489.00 477.60 489.00 19,904,466 164
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 4,341.73 -22.48 -0.52% 4,360.78 4,372.11 4,341.73 4,364.21 181,684,626 3,102
HI 5.00 -0.20 -3.85% 5.20 5.20 5.00 5.20 690,080 4
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 16,470 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 883.50 2.50 0.28% 875.00 893.00 883.50 881.00 458,683,130 3,326
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IMI 7.14 0.08 1.13% 7.10 7.18 7.14 7.06 5,164,693 315
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,889.85 -136.60 -1.70% 8,027.31 8,027.31 7,888.91 8,026.45 440,084,607 9,006
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.30 0.17 7.98% 2.13 2.30 2.30 2.13 7,198,320 164
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 0.12 0.12 0.124 12,000 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
JFC 152.20 -4.50 -2.87% 156.80 158.00 152.20 156.70 56,749,406 1,283
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 21.20 -0.30 -1.40% 21.50 21.50 21.20 21.50 2,990,050 116
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 1.89 226,630 40
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 8.30 0.40 5.06% 7.90 8.30 8.30 7.90 38,750 33
LC 0.242 0.003 1.26% 0.239 0.244 0.242 0.239 5,077,310 114
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.239 0 0
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 21.50 0 0
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 0.37 0.37 0.355 18,450 5
LOTO 1.70 -0.05 -2.86% 1.70 1.70 1.70 1.75 170,000 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 5.29 -0.20 -3.64% 5.49 5.49 5.29 5.49 1,818,493 27
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
LTG 15.12 -0.02 -0.13% 15.14 15.20 15.12 15.14 5,499,240 288
M-O 20,009.68 316.87 1.61% 19,696.53 20,112.72 19,696.53 19,692.81 170,891,731 2,263
MA 0.0092 0.0005 5.75% 0.0087 0.0095 0.0092 0.0087 3,888,500 73
MAB 0.0094 0.0007 8.05% 0.0085 0.0094 0.0094 0.0087 431,800 16
MAC 3.76 0.02 0.53% 3.71 3.76 3.76 3.74 213,370 15
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 0.79 113,180 17
MAXS 2.24 -0.01 -0.44% 2.25 2.25 2.24 2.25 38,150 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.177 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MBT 65.35 -0.40 -0.61% 65.80 66.30 65.35 65.75 88,267,437 1,755
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.232 0 0
MEG 2.25 0.00 0.00% 2.25 2.26 2.25 2.25 1,407,220 48
MER 455.00 -15.00 -3.19% 470.00 470.00 455.00 470.00 63,622,340 1,732
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,510.00 0 0
MFIN 1.87 -0.50 -21.10% 1.67 2.02 1.87 2.37 371,610 26
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.069 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 0.085 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 6.79 -0.15 -2.16% 6.94 6.94 6.79 6.94 2,025,427 149
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.68 -0.02 -2.86% 0.69 0.70 0.68 0.70 361,360 29
MREIT 13.68 -0.10 -0.73% 13.78 13.78 13.68 13.78 1,195,224 187
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
MVC 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 1,030 1
MWC 35.05 0.05 0.14% 35.00 35.40 35.05 35.00 3,340,125 87
MWIDE 4.74 -0.01 -0.21% 4.78 4.80 4.74 4.75 3,574,600 57
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 18.14 0.16 0.89% 17.98 18.18 18.14 17.98 5,136,646 250
NI 0.57 0.02 3.64% 0.56 0.57 0.57 0.55 82,750 16
NIKL 4.17 0.07 1.71% 4.12 4.18 4.17 4.10 819,760 50
NOW 0.47 0.01 2.17% 0.47 0.47 0.47 0.46 14,000 3
NRCP 1.25 0.00 0.00% 1.25 1.27 1.25 1.25 108,330 16
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.05 0.35 0.98% 35.65 36.25 36.05 35.70 2,541,600 99
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 4,000 3
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.54 -0.01 -1.82% 0.55 0.56 0.54 0.55 60,820 9
OV 0.0082 0.00 0.00% 0.0082 0.0082 0.0082 0.0082 8,200 1
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
PAL 2.52 -0.03 -1.18% 2.57 2.60 2.52 2.55 4,078,970 208
PAX 3.95 0.00 0.00% 4.04 4.20 3.95 3.95 1,327,510 48
PBB 7.07 0.07 1.00% 7.00 7.07 7.07 7.00 33,222 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.36 0.00 0.00% 2.36 2.36 2.36 2.36 126,530 20
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 40,000 1
PGOLD 38.75 -0.75 -1.90% 39.50 39.65 38.75 39.50 5,095,300 219
PHA 0.16 -0.002 -1.23% 0.161 0.161 0.16 0.162 145,610 3
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.02 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.62 0.00 0.00% 5.62 5.62 5.62 5.62 3,372 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.67 0.08 0.83% 9.61 9.73 9.67 9.59 3,359,475 232
PMPC 7.32 0.00 0.00% 7.32 7.32 7.32 7.32 14,640 2
PNB 66.05 1.15 1.77% 64.00 66.20 66.05 64.90 4,437,135 127
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 15.08 0.06 0.40% 15.02 15.08 15.08 15.02 51,116 2
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.03 -0.01 -0.96% 1.02 1.03 1.03 1.04 37,950 15
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 9,900 1
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 0.00 990.00 0 0
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 1.30 0.01 0.78% 1.29 1.30 1.30 1.29 64,930 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,860.86 -17.75 -0.94% 1,873.91 1,876.43 1,860.86 1,878.61 272,367,787 4,379
PSB 52.70 0.00 0.00% 52.70 52.70 52.70 52.70 3,689 3
PSE 211.80 6.80 3.32% 205.00 211.80 211.80 205.00 12,572 2
PSEI 5,953.83 -50.75 -0.85% 5,987.01 6,009.55 5,953.83 6,004.58 1,757,575,959 20,997
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 11.40 0.04 0.35% 11.34 11.66 11.40 11.36 10,145,986 183
PXP 3.06 0.00 0.00% 3.06 3.11 3.06 3.06 108,040 16
RCB 22.90 -0.10 -0.43% 22.95 22.95 22.90 23.00 4,585 2
RCI 2.49 0.11 4.62% 2.48 2.49 2.49 2.38 7,460 3
RCR 7.15 -0.20 -2.72% 7.32 7.32 7.15 7.35 2,493,199 480
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.65 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.26 -0.01 -0.19% 5.31 5.31 5.26 5.27 670,400 196
RLC 17.18 -0.12 -0.69% 17.30 17.30 17.18 17.30 6,473,068 48
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
ROCK 3.17 -0.09 -2.76% 3.26 3.26 3.17 3.26 206,270 6
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 3.01 -0.19 -5.94% 3.01 3.01 3.01 3.20 30,100 2
SCC 17.20 -1.28 -6.93% 18.48 18.48 17.20 18.48 31,374,264 804
SECB 64.80 -0.25 -0.38% 65.05 65.05 64.80 65.05 1,056,930 55
SEVN 32.90 -0.10 -0.30% 33.00 33.00 32.90 33.00 580,340 12
SFI 0.056 0.00 0.00% 0.056 0.056 0.056 0.056 6,160 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.13 -0.07 -5.83% 1.17 1.17 1.13 1.20 198,210 10
SGP 26.70 -0.15 -0.56% 26.85 27.45 26.70 26.85 11,071,775 217
SHLPH 8.06 0.06 0.75% 8.01 8.10 8.06 8.00 67,619 27
SHNG 3.29 0.04 1.23% 3.29 3.30 3.29 3.25 56,010 4
SLF 4,650.00 -50.00 -1.06% 4,700.00 4,700.00 4,650.00 4,700.00 1,259,500 6
SLI 1.96 -0.01 -0.51% 1.95 1.96 1.96 1.97 3,910 2
SM 560.50 0.50 0.09% 560.00 564.50 560.50 560.00 16,776,555 554
SMC 63.75 -1.15 -1.77% 64.90 64.90 63.75 64.90 277,539 103
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 77.65 -2.15 -2.69% 79.80 79.80 77.65 79.80 39,623 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.75 -0.25 -0.32% 78.00 78.00 77.75 78.00 11,014,863 3
SMC2O 77.65 -1.35 -1.71% 79.00 79.10 77.65 79.00 1,013,372 11
SMC2P 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 4,440 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2U 76.95 0.00 0.00% 76.95 76.95 76.95 76.95 770 1
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 79.80 0.00 0.00% 79.80 79.80 79.80 79.80 44,688 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.82 0.02 0.11% 17.82 17.90 17.82 17.80 23,686,616 279
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.32 0.04 0.43% 9.30 9.32 9.32 9.28 37,228 9
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.20 -0.05 -4.00% 1.25 1.25 1.20 1.25 21,838,390 344
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.10 0.04 1.94% 2.05 2.10 2.10 2.06 12,320 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.01 0.78% 1.28 1.29 1.29 1.28 105,280 6
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
SVC 3,120.29 1.49 0.05% 3,103.73 3,149.74 3,103.73 3,118.80 887,349,332 6,931
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.122 0.002 1.67% 0.122 0.122 0.122 0.12 24,400 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 8.31 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.33 0.04 3.10% 1.29 1.36 1.33 1.29 2,097,190 98
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,129.00 -6.00 -0.53% 1,136.00 1,138.00 1,129.00 1,135.00 24,357,430 1,017
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 4,905 1
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 1.73 755,790 35
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 118,000 9
TOPA2 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.80 -0.05 -2.70% 1.82 1.86 1.80 1.85 3,437,370 90
UBP 0.00 0.00 0.00% 0.00 0.00 0.00 24.25 0 0
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 1,148,400 18
UPSON 0.87 -0.03 -3.33% 0.90 0.91 0.87 0.90 58,620 11
URC 60.10 0.10 0.17% 60.05 60.45 60.10 60.00 7,670,841 619
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
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 1.91 0 0
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 14.44 0.22 1.55% 14.26 14.62 14.44 14.22 20,362,624 166
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 6.00 0.10 1.69% 5.90 6.00 6.00 5.90 63,140 11
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.198 -0.002 -1.00% 0.198 0.198 0.198 0.20 7,920 2
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 2,190 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 28, 2026 10:52:44 AM