PSEi
5,649.44
-30.04 (-0.53%)
PSE INDEX
24,147,585
2,362,317,247.59
11
16
3
32,290
934,832,248.42
258,867,751.74
ALL
3,163.42
-15.66 (-0.49%)
ALL SHARES
216,586,349
2,685,530,142.57
57
105
59
44,165
1,017,973,440.96
258,867,751.74
FIN
1,763.92
-7.29 (-0.41%)
FINANCIALS
3,178,293
203,863,046.87
3
13
6
8,241
25,953,532.34
0.00
HDG
4,085.47
-7.44 (-0.18%)
HOLDING FIRMS
6,776,926
815,867,639.58
10
14
9
6,792
554,175,213.09
135,951,945.08
IND
7,317.48
-23.51 (-0.32%)
INDUSTRIAL
31,540,777
493,800,970.51
22
31
11
9,981
322,010,366.05
122,915,806.66
M-O
19,373.91
-184.10 (-0.94%)
MINING & OIL
32,631,393
36,294,425.54
4
9
5
958
9,510,865.65
0.00
PRO
1,736.46
-9.87 (-0.57%)
PROPERTY
55,305,194
143,143,813.14
4
18
16
5,894
54,445,406.68
0.00
SVC
3,054.77
-37.61 (-1.22%)
SERVICES
86,695,009
988,416,458.60
13
17
9
12,235
51,474,639.55
0.00
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 2.10 -0.02 -0.94% 2.10 2.10 2.10 2.12 4,200 2
ABA 0.30 -0.01 -3.23% 0.30 0.305 0.30 0.31 600,100 21
ABG 34.00 -8.60 -20.19% 41.00 42.00 34.00 42.60 21,014,800 795
ABS 2.58 -0.02 -0.77% 2.60 2.60 2.58 2.60 168,800 15
ABSP 2.46 0.13 5.58% 2.46 2.46 2.46 2.33 2,460 1
AC 520.50 20.50 4.10% 500.00 522.00 520.50 500.00 526,190,752 1,970
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.51 0.01 0.40% 2.52 2.53 2.51 2.50 5,592,260 267
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
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 2,450.00 0.00 0.00% 2,450.00 2,450.00 2,450.00 2,450.00 24,500 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 1,825.00 0 0
ACPB4 1,899.00 29.00 1.55% 1,870.00 1,899.00 1,899.00 1,870.00 103,720 5
ACR 1.11 0.00 0.00% 1.11 1.12 1.11 1.11 1,654,760 65
AEV 37.75 -0.25 -0.66% 38.00 38.00 37.75 38.00 3,615,665 128
AGI 8.82 -0.16 -1.78% 8.98 8.98 8.82 8.98 1,446,533 227
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 2,100 1
ALCO 0.455 0.00 0.00% 0.455 0.455 0.455 0.455 9,100 2
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 0.00 489.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.20 0.00 0.00% 15.18 15.22 15.20 15.20 27,406,158 1,050
ALL 3,163.42 -15.66 -0.49% 3,175.23 3,175.23 3,162.13 3,179.08 2,685,530,143 44,165
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.13 -0.02 -1.74% 1.14 1.15 1.13 1.15 95,110 59
ALTER 0.60 -0.06 -9.09% 0.65 0.66 0.60 0.66 1,365,480 35
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 16.66 0.16 0.97% 16.50 16.66 16.66 16.50 1,334,146 5
AP 45.90 -0.25 -0.54% 46.20 46.50 45.90 46.15 8,932,835 108
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
APL 0.0059 0.0001 1.72% 0.0058 0.006 0.0059 0.0058 396,600 26
APO 1.17 0.05 4.46% 1.12 1.23 1.17 1.12 303,630 38
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.08 0 0
APX 17.08 -0.18 -1.04% 17.26 17.26 17.08 17.26 2,982,712 162
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.265 -0.01 -3.64% 0.265 0.265 0.265 0.275 2,650 1
AREIT 36.60 -0.40 -1.08% 37.00 37.00 36.60 37.00 4,504,615 381
ASLAG 1.10 0.02 1.85% 1.09 1.11 1.10 1.08 976,330 58
AT 17.92 0.00 0.00% 17.76 18.30 17.92 17.92 6,359,268 181
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 -0.005 -1.28% 0.39 0.39 0.385 0.39 463,500 7
ATNB 0.39 -0.005 -1.27% 0.39 0.39 0.39 0.395 39,000 1
AUB 47.90 0.00 0.00% 47.85 48.00 47.90 47.90 734,730 15
AXLM 2.63 0.00 0.00% 2.63 2.64 2.63 2.63 139,530 6
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
BC 6.79 -0.02 -0.29% 6.80 6.80 6.79 6.81 719,433 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 111.80 -1.20 -1.06% 113.00 113.10 111.80 113.00 88,970,773 2,905
BEL 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 120,990 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.029 0 0
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 12,000 3
BLOOM 1.99 -0.02 -1.00% 2.01 2.04 1.99 2.01 6,431,720 168
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.02 -0.48 -4.57% 10.48 10.48 10.02 10.50 105,054 5
BPI 93.55 0.55 0.59% 93.00 94.50 93.55 93.00 49,975,719 1,127
BRN 0.79 0.00 0.00% 0.76 0.79 0.79 0.79 24,410 6
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.05 0 0
BRNPB 103.70 0.00 0.00% 103.70 103.70 103.70 103.70 2,074 2
BRNPC 101.80 0.00 0.00% 101.80 101.80 101.80 101.80 3,054 1
BSC 0.107 0.00 0.00% 0.107 0.108 0.107 0.107 6,450 6
C 0.91 0.05 5.81% 0.88 0.91 0.91 0.86 167,870 13
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.45 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.18 0 0
CBC 50.50 -0.20 -0.39% 50.70 50.80 50.50 50.70 2,465,670 135
CDC 0.59 0.00 0.00% 0.60 0.60 0.59 0.59 1,190 2
CEB 18.22 -0.24 -1.30% 18.30 18.36 18.22 18.46 37,757,386 320
CEBCP 22.00 -1.90 -7.95% 22.05 22.05 22.00 23.90 253,010 8
CEI 0.092 0.003 3.37% 0.092 0.092 0.092 0.089 920 1
CEU 14.94 0.34 2.33% 14.94 14.94 14.94 14.60 2,988 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.16 0.03 2.65% 1.13 1.17 1.16 1.13 189,940 9
CIC 10.62 -0.12 -1.12% 10.62 10.62 10.62 10.74 4,248 2
CLI 1.99 0.02 1.02% 1.99 1.99 1.99 1.97 17,910 3
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
CLIA2 950.00 -50.00 -5.00% 950.00 950.00 950.00 1,000.00 9,500 1
CNPF 32.50 0.10 0.31% 32.90 33.00 32.50 32.40 31,185,855 111
CNVRG 8.93 -0.12 -1.33% 9.05 9.05 8.93 9.05 13,411,535 1,236
COL 1.49 -0.01 -0.67% 1.50 1.55 1.49 1.50 53,390 12
COSCO 7.59 0.05 0.66% 7.54 7.59 7.59 7.54 724,008 87
CPG 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 2,027,920 39
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 8,910 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.62 0.01 0.22% 4.53 4.62 4.62 4.61 68,220 3
CREIT 2.89 0.00 0.00% 2.89 2.90 2.89 2.89 3,172,520 241
CROWN 1.87 -0.03 -1.58% 1.90 1.90 1.87 1.90 757,640 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.33 -0.01 -2.94% 0.335 0.335 0.33 0.34 82,750 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.60 -0.04 -0.34% 11.66 11.66 11.60 11.64 1,198,552 7
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 899,720 50
DDPR 93.95 0.05 0.05% 93.15 93.95 93.95 93.90 698,741 10
DELM 3.20 -0.27 -7.78% 3.47 3.47 3.20 3.47 23,000 6
DFNN 0.62 -0.02 -3.13% 0.64 0.65 0.62 0.64 26,100 7
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.58 -0.02 -3.33% 0.60 0.60 0.58 0.60 868,800 84
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
DMC 7.39 0.09 1.23% 7.35 7.45 7.39 7.30 1,521,232 339
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 4.75 0.00 0.00% 4.75 4.75 4.75 4.75 4,750 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.39 -0.01 -0.29% 3.43 3.43 3.39 3.40 305,260 37
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.00 0.07 7.53% 0.94 1.00 1.00 0.93 36,080 10
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
EEI 1.88 -0.02 -1.05% 1.88 1.88 1.88 1.90 18,800 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 96.00 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
ELI 0.106 0.001 0.95% 0.102 0.106 0.106 0.105 533,690 25
EMI 15.32 -0.24 -1.54% 15.56 15.56 15.32 15.56 116,492 8
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
EURO 1.21 0.01 0.83% 1.21 1.21 1.21 1.20 1,210 1
EW 10.10 -0.02 -0.20% 10.10 10.10 10.10 10.12 79,578 12
FAF 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 1,040 2
FB 44.15 0.15 0.34% 44.00 44.15 44.15 44.00 2,784,970 72
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 0.00 0.00% 0.65 0.65 0.65 0.65 124,930 29
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.09 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
FERRO 3.71 0.00 0.00% 3.72 3.72 3.71 3.71 7,430 2
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 750.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 17.60 -0.52 -2.87% 18.02 18.10 17.60 18.12 18,988,014 449
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.78 -0.02 -0.71% 2.80 2.85 2.78 2.80 3,911,970 125
FIN 1,763.92 -7.29 -0.41% 1,771.26 1,774.46 1,761.67 1,771.21 203,863,047 8,241
FJP 2.90 0.00 0.00% 2.90 2.90 2.90 2.90 17,400 4
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.00 0.00% 0.71 0.71 0.70 0.70 198,230 32
FMETF 98.00 -0.50 -0.51% 98.50 99.00 98.00 98.50 4,026,958 38
FNI 1.71 -0.01 -0.58% 1.71 1.74 1.71 1.72 2,201,430 75
FOOD 0.48 0.005 1.05% 0.475 0.50 0.48 0.475 405,000 15
FPH 86.05 -0.50 -0.58% 86.55 87.00 86.05 86.55 12,475,517 56
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 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 0.00 0 0
GEO 0.08 0.00 0.00% 0.08 0.08 0.08 0.08 800 1
GERI 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 4,830 7
GLO 1,540.00 37.00 2.46% 1,501.00 1,562.00 1,540.00 1,503.00 65,116,550 1,337
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,945.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,979.00 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 3.43 0.07 2.08% 3.40 3.45 3.43 3.36 119,650 21
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.142 -0.001 -0.70% 0.142 0.142 0.142 0.143 51,430 16
GSMI 215.60 -0.20 -0.09% 215.80 215.80 215.60 215.80 9,181,922 427
GTCAP 416.80 -12.20 -2.84% 426.00 426.00 416.80 429.00 16,804,932 326
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 430,000 5
HDG 4,085.47 -7.44 -0.18% 4,092.32 4,095.60 4,059.62 4,092.91 815,867,640 6,792
HI 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 1,060,000 6
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 -0.02 -1.41% 1.40 1.40 1.40 1.42 14,000 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 876.00 -15.00 -1.68% 880.50 890.00 876.00 891.00 794,627,615 5,861
IDC 0.58 0.02 3.57% 0.56 0.58 0.58 0.56 5,660 10
IMI 6.40 -0.40 -5.88% 6.74 6.74 6.40 6.80 5,020,894 497
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,317.48 -23.51 -0.32% 7,359.92 7,362.73 7,310.13 7,340.99 493,800,971 9,981
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.66 -0.12 -3.17% 3.78 3.78 3.66 3.78 4,433,270 194
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 2,768 3
IS 0.13 0.00 0.00% 0.13 0.13 0.13 0.13 1,300 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 138.10 -1.90 -1.36% 140.00 140.50 138.10 140.00 35,969,230 1,535
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JGS 18.22 -0.08 -0.44% 18.30 18.34 18.22 18.30 4,695,986 467
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.83 0.01 0.55% 1.84 1.84 1.83 1.82 1,312,960 50
KEP 2.53 -0.22 -8.00% 2.53 2.53 2.53 2.75 10,120 1
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 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 10.00 -1.72 -14.68% 11.74 12.78 10.00 11.72 353,392 138
LC 0.223 -0.007 -3.04% 0.23 0.23 0.223 0.23 153,590 15
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.239 0 0
LFM 22.65 -0.10 -0.44% 22.70 22.70 22.65 22.75 57,265 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
LPC 0.026 0.00 0.00% 0.026 0.026 0.026 0.026 2,600 1
LPZ 4.78 -0.25 -4.97% 5.03 5.03 4.78 5.03 2,233,364 88
LSC 0.70 0.08 12.90% 0.69 0.70 0.70 0.62 44,620 13
LTG 15.14 -0.12 -0.79% 15.26 15.28 15.14 15.26 6,553,794 664
LTL 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 10,325,590 136
M-O 19,373.91 -184.10 -0.94% 19,494.11 19,494.11 19,336.87 19,558.01 36,294,426 958
MA 0.0084 0.0001 1.20% 0.0084 0.0084 0.0084 0.0083 16,800 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0083 0 0
MAC 3.43 0.00 0.00% 3.42 3.43 3.43 3.43 71,920 11
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.55 -0.05 -8.33% 0.59 0.59 0.55 0.60 13,150 9
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 171,060 14
MAXS 1.99 0.03 1.53% 1.93 2.00 1.99 1.96 13,910 4
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.144 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 60.80 -0.20 -0.33% 61.00 61.55 60.80 61.00 53,415,366 3,238
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.231 0.00 0.00% 0.231 0.231 0.231 0.231 2,310 1
MEG 2.12 -0.04 -1.85% 2.17 2.17 2.12 2.16 6,861,060 411
MER 422.40 5.80 1.39% 417.00 424.00 422.40 416.60 15,730,914 778
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 65,000 1
MFIN 1.88 0.00 0.00% 1.88 1.88 1.88 1.88 3,760 1
MG 0.075 0.001 1.35% 0.075 0.075 0.075 0.074 10,500 6
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.142 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 5.98 0.08 1.36% 5.98 6.03 5.98 5.90 1,559,220 427
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 -0.01 -1.39% 0.72 0.72 0.71 0.72 14,490,210 35
MREIT 13.40 0.00 0.00% 13.50 13.50 13.40 13.40 2,146,208 239
MRSGI 1.04 -0.03 -2.80% 1.04 1.04 1.04 1.07 282,730 23
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MWC 33.15 -0.85 -2.50% 33.85 33.85 33.15 34.00 3,973,030 253
MWIDE 5.31 -0.04 -0.75% 5.32 5.34 5.31 5.35 5,771,548 184
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 99.00 -2.00 -1.98% 99.00 99.00 99.00 101.00 28,710 1
MWP6B 100.00 0.50 0.50% 100.00 100.00 100.00 99.50 20,000 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 48,510 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 16.12 -0.38 -2.30% 16.54 16.54 16.12 16.50 8,806,188 635
NI 0.54 0.04 8.00% 0.50 0.54 0.54 0.50 17,440 11
NIKL 3.92 -0.08 -2.00% 3.99 4.03 3.92 4.00 9,370,090 132
NOW 0.365 -0.02 -5.19% 0.38 0.38 0.365 0.385 224,950 16
NRCP 1.19 -0.01 -0.83% 1.23 1.23 1.19 1.20 389,060 38
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.50 0.00 0.00% 34.40 34.70 34.50 34.50 3,071,945 87
OM 0.101 -0.001 -0.98% 0.102 0.107 0.101 0.102 184,910 10
OPM 0.015 0.001 7.14% 0.014 0.015 0.015 0.014 83,600 6
OPMB 0.016 0.001 6.67% 0.015 0.016 0.016 0.015 3,100 2
ORE 0.55 -0.02 -3.51% 0.55 0.58 0.55 0.57 46,010 10
OV 0.0098 0.00 0.00% 0.0097 0.0098 0.0098 0.0098 174,600 5
PA 1.50 0.36 31.58% 1.14 1.50 1.50 1.14 415,480 32
PAL 3.39 0.09 2.73% 3.30 3.41 3.39 3.30 994,870 63
PAX 3.10 -0.01 -0.32% 3.10 3.10 3.10 3.11 12,400 1
PBB 6.92 0.00 0.00% 7.01 7.01 6.92 6.92 8,322 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.70 0 0
PCOR 2.23 -0.03 -1.33% 2.26 2.26 2.23 2.26 232,310 17
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.80 0.00 0.00% 4.77 4.80 4.80 4.80 443,490 12
PGOLD 39.65 0.45 1.15% 39.30 39.95 39.65 39.20 14,718,405 429
PHA 0.158 -0.004 -2.47% 0.16 0.16 0.158 0.162 82,360 3
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
PHN 14.56 0.56 4.00% 14.56 14.56 14.56 14.00 1,456 1
PHR 0.178 -0.006 -3.26% 0.182 0.182 0.178 0.184 127,070 11
PIZZA 5.19 0.00 0.00% 5.04 5.19 5.19 5.19 4,047 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.63 0.03 0.39% 7.74 7.74 7.63 7.60 17,736,002 534
PMPC 0.00 0.00 0.00% 0.00 0.00 0.00 7.26 0 0
PNB 75.00 -1.40 -1.83% 76.40 76.40 75.00 76.40 5,376,655 283
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 17.70 1.20 7.27% 17.40 17.70 17.70 16.50 349,266 25
PRC 5.40 0.00 0.00% 5.59 5.59 5.40 5.40 2,719 5
PREIT 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 12,220 10
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 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 993.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
PRF4E 987.00 18.50 1.91% 987.00 987.00 987.00 968.50 29,610 1
PRIM 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 1,960 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,736.46 -9.87 -0.57% 1,748.57 1,748.57 1,736.20 1,746.33 143,143,813 5,894
PSB 49.50 -0.50 -1.00% 51.00 51.00 49.50 50.00 168,098 10
PSE 205.00 -3.20 -1.54% 208.00 208.00 205.00 208.20 115,692 5
PSEI 5,649.44 -30.04 -0.53% 5,665.29 5,668.74 5,644.99 5,679.48 2,362,317,248 32,290
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 11.36 -0.14 -1.22% 11.44 11.50 11.36 11.50 10,749,436 147
PXP 2.93 -0.06 -2.01% 2.98 2.98 2.93 2.99 143,670 5
RCB 21.50 -0.05 -0.23% 21.55 21.55 21.50 21.55 36,560 2
RCI 2.43 -0.17 -6.54% 2.60 2.60 2.43 2.60 379,460 34
RCR 6.15 0.00 0.00% 6.19 6.21 6.15 6.15 19,306,178 1,351
REDC 9.45 -0.14 -1.46% 9.42 9.47 9.45 9.59 22,628 8
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.05 0.05 1.00% 5.00 5.50 5.05 5.00 791,311 137
RLC 16.52 -0.44 -2.59% 16.94 16.94 16.52 16.96 15,177,334 267
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 2.62 -0.01 -0.38% 2.53 2.62 2.62 2.63 163,990 10
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.08 0 0
SCC 14.14 0.44 3.21% 13.90 14.44 14.14 13.70 6,915,696 410
SECB 61.95 -1.05 -1.67% 63.00 63.00 61.95 63.00 497,533 111
SEVN 31.00 -0.50 -1.59% 31.00 31.50 31.00 31.50 25,050 5
SFI 0.052 0.001 1.96% 0.051 0.052 0.052 0.051 2,070 4
SFIP 0.94 -0.18 -16.07% 0.94 0.94 0.94 1.12 940 1
SGI 1.18 -0.01 -0.84% 1.18 1.18 1.18 1.19 3,540 3
SGP 21.35 -0.45 -2.06% 21.80 21.80 21.35 21.80 10,113,630 458
SHLPH 8.12 -0.08 -0.98% 8.20 8.20 8.12 8.20 960,809 94
SHNG 2.93 -0.10 -3.30% 3.03 3.03 2.93 3.03 118,710 17
SLF 5,000.00 100.00 2.04% 4,850.00 5,000.00 5,000.00 4,900.00 721,500 5
SLI 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 1,800 1
SM 491.00 -8.80 -1.76% 499.80 500.00 491.00 499.80 87,893,188 1,117
SMC 60.50 -0.35 -0.58% 60.85 60.85 60.50 60.85 452,283 174
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 76.45 -4.45 -5.50% 80.90 80.90 76.45 80.90 2,383 3
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 78.50 0 0
SMC2O 78.60 -0.20 -0.25% 78.80 78.80 78.60 78.80 78,772 8
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 75.00 2.00 2.74% 75.00 75.00 75.00 73.00 17,250 3
SMC2R 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 8,415 2
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2T 75.25 0.00 0.00% 75.25 75.25 75.25 75.25 7,525 2
SMC2U 76.00 1.00 1.33% 76.00 76.00 76.00 75.00 10,640 2
SMC2V 77.85 -0.10 -0.13% 77.95 77.95 77.85 77.95 17,143 8
SMC2W 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 780 1
SMC2X 79.00 1.10 1.41% 77.90 79.00 79.00 77.90 2,198,636 28
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.78 -0.08 -0.50% 15.86 16.04 15.78 15.86 29,375,168 739
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.90 0.10 1.14% 8.90 8.90 8.90 8.80 3,560 1
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.15 -0.01 -0.86% 1.15 1.16 1.15 1.16 2,454,520 67
SRDC 33.00 -5.40 -14.06% 35.00 35.00 33.00 38.40 13,800 3
SSI 1.99 -0.01 -0.50% 2.05 2.05 1.99 2.00 209,160 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 1,603,840 24
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 3,054.77 -37.61 -1.22% 3,065.28 3,073.63 3,050.87 3,092.38 988,416,459 12,235
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.001 0.88% 0.115 0.115 0.115 0.114 27,600 1
TCB2A 0.06 0.00 0.00% 0.07 0.07 0.06 0.06 94,586 3
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.61 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.47 0 0
TECH 1.49 0.07 4.93% 1.42 1.51 1.49 1.42 5,884,210 160
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,080.00 0.00 0.00% 1,081.00 1,092.00 1,080.00 1,080.00 21,114,795 1,142
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 52.90 0 0
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 0.00 0.00% 1.70 1.70 1.70 1.70 2,964,340 87
TOPA1 99.95 0.00 0.00% 99.95 99.95 99.95 99.95 31,984 7
TOPA2 100.60 0.00 0.00% 100.40 100.60 100.60 100.60 16,067 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.43 0.10 7.52% 1.33 1.45 1.43 1.33 1,087,920 72
UBP 21.80 0.10 0.46% 21.70 21.80 21.80 21.70 32,560 6
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.0089 0 0
UPSON 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 37,410 10
URC 57.60 -0.10 -0.17% 57.70 57.70 57.60 57.70 160,386,537 1,459
V 1.35 -0.02 -1.46% 1.37 1.37 1.35 1.37 559,750 29
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 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 1.90 0 0
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 20.25 0 0
WEB 14.00 0.00 0.00% 14.00 14.00 14.00 14.00 7,196,792 57
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
WLCON 5.65 -0.02 -0.35% 5.65 5.65 5.65 5.67 2,591,631 109
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
X 0.208 0.00 0.00% 0.208 0.208 0.208 0.208 6,240 1
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.65 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 01, 2026 12:02:00 PM