PSEi
5,916.94
-90.84 (-1.51%)
PSE INDEX
79,120,299
4,669,527,679.36
6
23
1
63,077
1,140,394,582.12
284,754,852.31
ALL
3,300.26
-42.26 (-1.26%)
ALL SHARES
612,542,850
5,892,804,811.75
54
139
58
91,419
1,324,823,780.71
284,754,852.31
FIN
1,845.51
-13.10 (-0.70%)
FINANCIALS
16,792,022
867,124,742.54
3
15
6
19,153
140,749,010.00
52,809,309.90
HDG
4,180.51
0.05 (0.00%)
HOLDING FIRMS
28,549,177
805,537,179.25
8
17
15
9,901
316,619,569.38
106,928,558.60
IND
7,773.87
-99.39 (-1.26%)
INDUSTRIAL
86,714,259
1,006,640,233.02
22
38
13
21,041
308,700,439.60
57,960,516.51
M-O
21,317.54
-179.51 (-0.84%)
MINING & OIL
204,802,835
486,241,505.52
7
13
3
9,056
58,176,781.28
0.00
PRO
1,830.77
-16.50 (-0.89%)
PROPERTY
73,416,817
573,154,720.74
7
25
7
12,168
274,129,038.13
35,590,068.00
SVC
3,208.25
-105.36 (-3.18%)
SERVICES
200,883,331
2,152,852,168.01
6
27
11
19,979
226,300,962.32
31,466,399.30
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 2.12 -0.01 -0.47% 2.05 2.14 2.12 2.13 60,670 9
ABA 0.34 0.00 0.00% 0.34 0.345 0.34 0.34 1,364,100 58
ABG 63.00 0.35 0.56% 62.30 63.50 63.00 62.65 20,030,055 341
ABS 3.24 -0.03 -0.92% 3.25 3.25 3.24 3.27 503,480 36
ABSP 2.38 -0.75 -23.96% 2.38 2.38 2.38 3.13 4,760 1
AC 483.60 6.60 1.38% 477.00 487.40 483.60 477.00 229,214,534 1,122
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.60 -0.02 -0.76% 2.62 2.63 2.60 2.62 16,323,720 539
ACENA 976.00 -10.00 -1.01% 986.00 986.00 976.00 986.00 1,567,600 6
ACENB 1,035.00 12.00 1.17% 1,028.00 1,035.00 1,035.00 1,023.00 4,149,225 16
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,472.00 0.00 0.00% 2,496.00 2,500.00 2,472.00 2,472.00 2,482,010 12
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 1,948.00 0 0
ACPB4 1,900.00 -1.00 -0.05% 1,915.00 1,915.00 1,900.00 1,901.00 2,588,435 15
ACR 1.34 -0.03 -2.19% 1.38 1.39 1.34 1.37 9,986,890 296
AEV 37.40 -0.30 -0.80% 37.60 37.60 37.40 37.70 71,886,120 455
AGI 9.00 0.00 0.00% 9.00 9.09 9.00 9.00 20,752,340 165
AGIW 1.15 0.10 9.52% 1.07 1.16 1.15 1.05 147,570 13
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 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 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 15.18 -0.28 -1.81% 15.48 15.48 15.18 15.46 178,873,070 2,182
ALL 3,300.26 -42.26 -1.26% 3,339.14 3,339.14 3,290.37 3,342.52 5,892,804,812 91,419
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 201,400 35
ALTER 0.71 -0.01 -1.39% 0.72 0.72 0.71 0.72 442,120 33
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 16.54 -0.46 -2.71% 16.62 16.62 16.54 17.00 213,500 19
AP 45.20 -0.20 -0.44% 45.40 45.45 45.20 45.40 73,500,745 501
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 0.111 0 0
APL 0.006 0.00 0.00% 0.0059 0.0061 0.006 0.006 810,600 29
APO 1.50 0.00 0.00% 1.50 1.50 1.50 1.50 1,105,680 78
APVI 10.68 -1.20 -10.10% 11.82 11.82 10.68 11.88 911,390 35
APX 18.16 0.18 1.00% 17.98 18.36 18.16 17.98 188,679,778 3,786
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 -0.005 -1.89% 0.26 0.26 0.26 0.265 2,600 1
AREIT 37.35 -0.05 -0.13% 37.45 37.50 37.35 37.40 40,260,860 2,365
ASLAG 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 75,250 13
AT 20.80 -0.20 -0.95% 21.10 21.35 20.80 21.00 35,287,565 512
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 0.02 5.13% 0.395 0.41 0.41 0.39 51,800 2
ATNB 0.41 0.02 5.13% 0.39 0.41 0.41 0.39 119,000 3
AUB 49.00 0.00 0.00% 49.00 49.50 49.00 49.00 533,890 24
AXLM 2.76 -0.02 -0.72% 2.78 2.78 2.76 2.78 1,798,740 34
BALAI 0.31 -0.005 -1.59% 0.31 0.31 0.31 0.315 3,100 1
BC 7.40 -0.10 -1.33% 7.49 7.50 7.40 7.50 3,737,779 42
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 8.33 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.90 -0.90 -0.78% 115.80 115.80 114.90 115.80 284,337,008 4,181
BEL 1.09 -0.03 -2.68% 1.10 1.11 1.09 1.12 940,280 39
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.03 -0.001 -3.23% 0.031 0.032 0.03 0.031 352,800 25
BKR 0.48 -0.03 -5.88% 0.495 0.495 0.48 0.51 18,470 9
BLOOM 2.10 -0.07 -3.23% 2.17 2.18 2.10 2.17 21,377,680 503
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.58 -0.20 -1.86% 10.40 10.70 10.58 10.78 49,622 12
BPI 101.90 -0.10 -0.10% 102.00 102.30 101.90 102.00 130,616,455 3,162
BRN 0.82 0.01 1.23% 0.80 0.86 0.82 0.81 394,130 54
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.00 0.50 0.49% 102.00 102.00 102.00 101.50 362,100 4
BSC 0.106 -0.001 -0.93% 0.107 0.107 0.106 0.107 439,680 27
C 0.87 0.03 3.57% 0.84 0.87 0.87 0.84 235,600 17
CA 0.00 0.00 0.00% 0.00 0.00 0.00 59.95 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 9.30 0 0
CBC 51.90 -0.60 -1.14% 52.10 52.10 51.90 52.50 19,494,941 854
CDC 0.59 -0.03 -4.84% 0.60 0.60 0.59 0.62 441,450 32
CEB 25.05 -0.20 -0.79% 25.25 25.25 25.05 25.25 2,228,520 251
CEBCP 27.05 -0.45 -1.64% 28.70 28.70 27.05 27.50 84,350 7
CEI 0.089 -0.002 -2.20% 0.089 0.089 0.089 0.091 55,180 3
CEU 15.14 0.00 0.00% 15.14 15.14 15.14 15.14 15,140 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.22 -0.10 -7.58% 1.33 1.34 1.22 1.32 8,700,870 219
CIC 10.52 0.00 0.00% 10.66 10.68 10.52 10.52 27,644 5
CLI 2.00 -0.02 -0.99% 2.01 2.01 2.00 2.02 496,400 27
CLIA1 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 19,800 2
CLIA2 1,000.00 -10.00 -0.99% 1,000.00 1,000.00 1,000.00 1,010.00 830,000 10
CNPF 32.50 -0.35 -1.07% 32.85 32.85 32.50 32.85 6,468,100 48
CNVRG 9.16 -0.29 -3.07% 9.45 9.45 9.16 9.45 18,831,514 993
COL 1.40 -0.02 -1.41% 1.42 1.42 1.40 1.42 212,870 12
COSCO 8.10 -0.15 -1.82% 8.25 8.25 8.10 8.25 23,030,234 299
CPG 0.62 0.02 3.33% 0.60 0.62 0.62 0.60 2,518,440 81
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 99.00 985 1
CPM 2.08 0.07 3.48% 2.00 2.08 2.08 2.01 12,080 2
CREC 4.95 -0.05 -1.00% 5.00 5.00 4.95 5.00 23,275 10
CREIT 3.04 -0.07 -2.25% 3.11 3.11 3.04 3.11 7,614,350 611
CROWN 1.84 -0.03 -1.60% 1.87 1.87 1.84 1.87 284,900 16
CSB 14.30 1.28 9.83% 14.60 14.60 14.30 13.02 11,482 6
CTS 0.34 -0.01 -2.86% 0.34 0.34 0.34 0.35 136,000 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.90 -0.10 -0.83% 12.00 12.00 11.90 12.00 1,300,858 37
DDMPR 1.03 -0.01 -0.96% 1.03 1.04 1.03 1.04 5,984,290 217
DDPR 94.00 -0.40 -0.42% 94.20 94.20 94.00 94.40 161,840 10
DELM 3.50 0.09 2.64% 3.50 3.56 3.50 3.41 87,760 8
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.62 -0.03 -4.62% 0.65 0.65 0.62 0.65 6,510,060 324
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.79 0 0
DMC 8.01 -0.28 -3.38% 8.29 8.29 8.01 8.29 14,212,860 864
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 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 24,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 -0.02 -0.58% 3.42 3.42 3.40 3.42 13,783,970 329
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 -0.01 -1.00% 0.95 0.99 0.99 1.00 2,890 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
ECVC 0.38 0.00 0.00% 0.36 0.38 0.38 0.38 126,200 6
EEI 2.08 0.03 1.46% 2.05 2.15 2.08 2.05 356,110 29
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.45 -0.05 -0.05% 96.50 96.50 96.45 96.50 56,106 4
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 0.027 0.00 0.00% 0.026 0.027 0.027 0.027 67,700 2
ELI 0.101 0.002 2.02% 0.101 0.101 0.101 0.099 51,510 3
EMI 15.14 -0.10 -0.66% 15.32 15.32 15.14 15.24 33,165,492 809
ENEX 3.04 0.00 0.00% 3.04 3.04 3.04 3.04 6,080 1
EURO 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 3,570 3
EW 10.08 0.00 0.00% 10.08 10.08 10.08 10.08 8,079,884 131
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
FB 44.90 -0.95 -2.07% 45.90 45.90 44.90 45.85 7,671,675 153
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 -0.02 -3.13% 0.64 0.65 0.62 0.64 1,221,660 44
FDC 3.70 -0.07 -1.86% 3.70 3.71 3.70 3.77 51,900 5
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 4.15 0.00 0.00% 4.15 4.15 4.15 4.15 49,770 3
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 816,000 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 22.20 -1.50 -6.33% 23.70 23.70 22.20 23.70 40,114,495 698
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.87 -0.02 -0.69% 2.89 2.89 2.87 2.89 5,336,480 54
FIN 1,845.51 -13.10 -0.70% 1,857.45 1,859.29 1,825.09 1,858.61 867,124,743 19,153
FJP 2.66 0.11 4.31% 2.66 2.66 2.66 2.55 2,660 1
FJPB 2.88 -0.02 -0.69% 2.88 2.88 2.88 2.90 2,880 1
FLI 0.68 -0.01 -1.45% 0.68 0.69 0.68 0.69 34,760 11
FMETF 101.00 -1.00 -0.98% 102.00 102.00 101.00 102.00 395,079 51
FNI 2.22 -0.16 -6.72% 2.33 2.39 2.22 2.38 28,667,680 478
FOOD 0.43 0.035 8.86% 0.395 0.45 0.43 0.395 443,500 28
FPH 95.85 -1.75 -1.79% 97.20 97.60 95.85 97.60 14,650,468 153
FPI 0.315 0.00 0.00% 0.31 0.33 0.315 0.315 12,850 4
FRUIT 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 36,480 4
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 0.102 -0.003 -2.86% 0.105 0.105 0.102 0.105 31,750 4
GERI 0.61 -0.02 -3.17% 0.61 0.61 0.61 0.63 213,290 7
GLO 1,570.00 -42.00 -2.61% 1,612.00 1,614.00 1,570.00 1,612.00 68,753,340 1,734
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,964.00 0 0
GLOBB 1,975.00 0.00 0.00% 1,975.00 1,975.00 1,975.00 1,975.00 246,875 2
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 3.87 -0.07 -1.78% 3.89 3.89 3.87 3.94 762,060 39
GMAP 3.95 -0.05 -1.25% 3.95 3.95 3.95 4.00 59,250 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.151 0.00 0.00% 0.151 0.151 0.151 0.151 31,430 11
GSMI 209.60 10.10 5.06% 200.00 211.20 209.60 199.50 24,721,064 690
GTCAP 432.00 -9.00 -2.04% 442.00 443.80 432.00 441.00 28,000,660 568
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 998.50 0.00 0.00% 998.50 998.50 998.50 998.50 499,250 1
HDG 4,180.51 0.05 0.00% 4,180.01 4,180.51 4,129.34 4,180.46 805,537,179 9,901
HI 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 4,500 2
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 1.34 0.00 0.00% 1.34 1.35 1.34 1.34 606,600 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 922.00 -36.00 -3.76% 951.00 952.00 922.00 958.00 1,783,763,370 10,537
IDC 0.68 0.03 4.62% 0.64 0.68 0.68 0.65 9,900 11
IMI 7.97 -0.23 -2.80% 8.19 8.19 7.97 8.20 31,284,956 1,239
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IND 7,773.87 -99.39 -1.26% 7,876.53 7,880.17 7,728.42 7,873.26 1,006,640,233 21,041
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.30 0.08 2.48% 3.20 3.45 3.30 3.22 23,587,690 679
IPM 1.96 0.00 0.00% 1.96 1.96 1.96 1.96 3,920 1
IPO 6.92 -0.21 -2.95% 7.13 7.18 6.92 7.13 47,837 6
IS 0.124 -0.004 -3.13% 0.128 0.128 0.124 0.128 153,280 18
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
JFC 142.10 -5.20 -3.53% 147.30 147.60 142.10 147.30 110,567,931 3,564
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 1,572,100 4
JGS 19.70 0.22 1.13% 19.50 19.70 19.70 19.48 8,661,378 317
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.81 -0.04 -2.16% 1.84 1.85 1.81 1.85 1,959,970 103
KEP 2.46 -0.05 -1.99% 2.35 2.46 2.46 2.51 51,920 7
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 1.50 -0.09 -5.66% 1.50 1.50 1.50 1.59 9,000 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.01 -0.01 -0.12% 8.02 8.02 8.01 8.02 3,207 4
LC 0.25 0.002 0.81% 0.248 0.255 0.25 0.248 6,451,840 141
LCB 0.25 -0.005 -1.96% 0.243 0.25 0.25 0.255 70,930 7
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 21.90 0 0
LMG 0.42 -0.005 -1.18% 0.42 0.42 0.42 0.425 4,200 1
LODE 0.49 0.00 0.00% 0.495 0.52 0.49 0.49 3,387,400 158
LOTO 1.46 0.01 0.69% 1.46 1.46 1.46 1.45 14,600 3
LPC 0.018 0.00 0.00% 0.018 0.018 0.018 0.018 1,800 1
LPZ 5.71 -0.03 -0.52% 5.74 5.76 5.71 5.74 2,830,532 50
LSC 0.64 -0.02 -3.03% 0.64 0.64 0.64 0.66 640 1
LTG 15.20 -0.18 -1.17% 15.38 15.38 15.20 15.38 14,796,156 823
M-O 21,317.54 -179.51 -0.84% 21,487.61 21,498.30 21,237.17 21,497.05 486,241,506 9,056
MA 0.0092 0.0001 1.10% 0.009 0.0092 0.0092 0.0091 136,800 4
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.009 0 0
MAC 3.55 -0.03 -0.84% 3.58 3.60 3.55 3.58 1,134,980 74
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 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 0.79 -0.03 -3.66% 0.78 0.80 0.79 0.82 2,489,030 96
MAXS 2.12 -0.08 -3.64% 2.19 2.19 2.12 2.20 234,390 13
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
MBT 62.15 -1.00 -1.58% 63.20 63.50 62.15 63.15 309,310,424 9,123
MED 0.105 0.00 0.00% 0.10 0.105 0.105 0.105 31,050 5
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.22 0 0
MEG 2.20 -0.04 -1.79% 2.24 2.24 2.20 2.24 7,824,890 424
MER 486.00 0.00 0.00% 486.00 486.80 486.00 486.00 60,075,858 1,684
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 169,000 5
MFIN 2.17 0.00 0.00% 2.17 2.17 2.17 2.17 4,340 1
MG 0.073 -0.002 -2.67% 0.075 0.075 0.073 0.075 5,230 6
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.145 -0.013 -8.23% 0.158 0.158 0.145 0.158 8,830 3
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 6.75 0.05 0.75% 6.70 6.85 6.75 6.70 6,163,929 871
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.66 -0.02 -2.94% 0.68 0.68 0.66 0.68 10,494,970 102
MREIT 13.86 0.16 1.17% 13.70 13.90 13.86 13.70 22,530,946 792
MRSGI 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 75,520 7
MVC 5.25 0.00 0.00% 5.10 5.25 5.25 5.25 5,745 3
MWC 34.30 -0.90 -2.56% 35.05 35.05 34.30 35.20 19,648,300 227
MWIDE 5.18 -0.02 -0.38% 5.20 5.25 5.18 5.20 10,114,570 266
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 0.00 100.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
MWP6C 103.20 0.00 0.00% 103.30 103.30 103.20 103.20 72,260 3
MWP7A 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 2,012 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 17.20 -0.50 -2.82% 17.70 17.80 17.20 17.70 77,735,826 1,802
NI 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 78,820 9
NIKL 4.19 -0.26 -5.84% 4.44 4.45 4.19 4.45 34,395,040 1,052
NOW 0.40 -0.01 -2.44% 0.41 0.445 0.40 0.41 1,509,500 110
NRCP 1.42 -0.01 -0.70% 1.43 1.45 1.42 1.43 4,152,430 30
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.85 -0.60 -1.60% 37.45 37.45 36.85 37.45 35,467,025 478
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 3,060 1
OPM 0.015 0.001 7.14% 0.015 0.015 0.015 0.014 35,000 9
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 19,600 2
ORE 0.59 -0.03 -4.84% 0.60 0.61 0.59 0.62 177,300 18
OV 0.0096 0.0001 1.05% 0.0095 0.0099 0.0096 0.0095 994,900 43
PA 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 29,040 4
PAL 3.22 0.02 0.63% 3.19 3.22 3.22 3.20 14,045,650 617
PAX 3.42 0.00 0.00% 3.42 3.42 3.42 3.42 95,420 8
PBB 6.92 -0.08 -1.14% 6.92 6.92 6.92 7.00 29,064 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.28 -0.05 -2.15% 2.35 2.40 2.28 2.33 3,878,180 166
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.99 0.19 3.96% 4.82 5.08 4.99 4.80 8,685,650 152
PGOLD 39.80 -0.20 -0.50% 40.00 40.05 39.80 40.00 56,764,995 1,147
PHA 0.179 0.001 0.56% 0.167 0.18 0.179 0.178 13,970 8
PHC 1.64 0.00 0.00% 1.64 1.64 1.64 1.64 1,640 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
PHN 14.12 0.02 0.14% 14.12 14.12 14.12 14.10 1,412 1
PHR 0.18 0.004 2.27% 0.182 0.189 0.18 0.176 580,720 82
PIZZA 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.73 0.13 1.51% 8.60 8.79 8.73 8.60 21,302,142 770
PMPC 7.26 0.01 0.14% 7.26 7.26 7.26 7.25 19,602 2
PNB 78.50 0.10 0.13% 78.75 79.00 78.50 78.40 41,940,689 780
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 15.80 0.40 2.60% 15.50 15.86 15.80 15.40 812,730 18
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 262,530 48
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 984.50 38.00 4.01% 952.00 984.50 984.50 946.50 28,885 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 984.00 18.50 1.92% 984.00 984.00 984.00 965.50 98,400 3
PRF4D 965.00 0.00 0.00% 965.00 965.00 965.00 965.00 154,400 5
PRF4E 988.00 8.00 0.82% 988.00 988.00 988.00 980.00 9,880 1
PRIM 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 1,160 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PRO 1,830.77 -16.50 -0.89% 1,847.78 1,847.78 1,822.06 1,847.27 573,154,721 12,168
PSB 51.30 -0.20 -0.39% 52.50 52.50 51.30 51.50 306,372 29
PSE 208.20 -4.60 -2.16% 212.80 213.00 208.20 212.80 1,581,868 16
PSEI 5,916.94 -90.84 -1.51% 5,995.58 5,995.58 5,888.21 6,007.78 4,669,527,679 63,077
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 12.70 0.34 2.75% 12.40 12.96 12.70 12.36 146,794,830 2,006
PXP 3.02 -0.11 -3.51% 3.12 3.15 3.02 3.13 2,392,090 99
RCB 22.95 0.05 0.22% 22.95 22.95 22.95 22.90 677,025 2
RCI 2.49 -0.09 -3.49% 2.50 2.57 2.49 2.58 139,680 7
RCR 6.80 0.07 1.04% 6.73 6.80 6.80 6.73 17,909,381 1,777
REDC 9.71 0.06 0.62% 9.70 9.71 9.71 9.65 22,992 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.23 -0.03 -0.57% 5.26 5.26 5.23 5.26 5,095,334 499
RLC 16.74 -0.26 -1.53% 17.04 17.04 16.74 17.00 1,769,510 127
RLT 0.112 0.00 0.00% 0.112 0.112 0.112 0.112 1,120 1
ROCK 2.87 -0.09 -3.04% 2.96 2.96 2.87 2.96 690,270 29
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 3.05 0.00 0.00% 3.05 3.05 3.05 3.05 3,050 1
SCC 16.70 -0.88 -5.01% 17.58 17.58 16.70 17.58 22,794,738 1,209
SECB 63.85 -0.65 -1.01% 64.50 64.50 63.85 64.50 6,664,481 243
SEVN 31.10 0.00 0.00% 31.10 31.10 31.10 31.10 3,313,290 25
SFI 0.055 0.00 0.00% 0.055 0.057 0.055 0.055 16,660 17
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.17 -0.04 -3.31% 1.20 1.20 1.17 1.21 296,950 18
SGP 23.50 -0.60 -2.49% 24.10 24.10 23.50 24.10 51,219,495 619
SHLPH 7.98 -0.02 -0.25% 8.00 8.00 7.98 8.00 9,800,827 124
SHNG 3.09 -0.07 -2.22% 3.15 3.15 3.09 3.16 259,040 18
SLF 4,800.00 0.00 0.00% 4,800.00 4,800.00 4,800.00 4,800.00 1,512,000 12
SLI 1.79 -0.05 -2.72% 1.84 1.86 1.79 1.84 32,440 13
SM 523.50 1.00 0.19% 522.50 523.50 523.50 522.50 225,809,430 3,880
SMC 62.60 -0.05 -0.08% 62.65 62.65 62.60 62.65 14,379,948 306
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 82.00 1.00 1.23% 78.00 82.00 82.00 81.00 9,049,400 31
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 77.10 0 0
SMC2O 79.00 0.00 0.00% 79.90 79.90 79.00 79.00 2,510,660 28
SMC2P 74.50 -1.20 -1.59% 74.50 74.50 74.50 75.70 3,725 1
SMC2Q 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 17,135 4
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 3,000 1
SMC2T 76.50 0.20 0.26% 77.95 78.00 76.50 76.30 19,185 4
SMC2U 76.85 -0.05 -0.07% 76.80 76.85 76.85 76.90 12,293 3
SMC2V 78.30 0.00 0.00% 78.30 78.30 78.30 78.30 4,698 5
SMC2W 78.50 -0.50 -0.63% 78.50 78.50 78.50 79.00 6,280 3
SMC2X 79.90 0.00 0.00% 79.90 79.90 79.90 79.90 1,015,529 16
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.36 -0.24 -1.36% 17.60 17.60 17.36 17.60 229,205,046 1,896
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.31 -0.09 -0.96% 9.40 9.50 9.31 9.40 152,947 24
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.21 -0.01 -0.82% 1.22 1.23 1.21 1.22 6,641,240 159
SRDC 19.22 4.22 28.13% 16.50 22.50 19.22 15.00 298,753 53
SSI 2.11 0.00 0.00% 2.02 2.11 2.11 2.11 94,370 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 -0.02 -1.52% 1.30 1.30 1.30 1.32 2,091,700 12
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 36,000 2
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 0.425 0 0
SVC 3,208.25 -105.36 -3.18% 3,294.82 3,294.82 3,208.25 3,313.61 2,152,852,168 19,979
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 0.004 3.45% 0.116 0.12 0.12 0.116 72,400 9
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 6.71 0 0
TECH 1.38 0.04 2.99% 1.34 1.41 1.38 1.34 4,406,240 230
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,139.00 -9.00 -0.78% 1,148.00 1,148.00 1,139.00 1,148.00 73,376,245 1,224
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.55 -0.90 -1.72% 55.45 55.45 51.55 52.45 95,284 9
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 1.66 0.00 0.00% 1.69 1.69 1.66 1.66 802,880 37
TOPA1 101.10 0.10 0.10% 101.00 101.10 101.10 101.00 30,301 9
TOPA2 103.00 0.50 0.49% 102.50 103.00 103.00 102.50 70,025 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.80 -0.01 -0.55% 1.81 1.84 1.80 1.81 5,942,160 169
UBP 21.80 -0.15 -0.68% 21.95 22.10 21.80 21.95 1,662,370 44
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 0.0087 -0.0003 -3.33% 0.0091 0.0091 0.0087 0.009 35,200 3
UPSON 0.79 -0.03 -3.66% 0.82 0.83 0.79 0.82 152,320 24
URC 57.55 -1.15 -1.96% 58.70 58.70 57.55 58.70 229,715,085 1,301
V 1.26 -0.02 -1.56% 1.28 1.30 1.26 1.28 2,718,600 95
VITA 0.51 0.015 3.03% 0.51 0.51 0.51 0.495 5,100 1
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 18.60 -1.38 -6.91% 19.00 19.00 18.60 19.98 24,580 3
WEB 14.92 -0.18 -1.19% 15.10 15.10 14.92 15.10 22,331,130 266
WIN 0.285 0.00 0.00% 0.285 0.285 0.285 0.285 8,550 1
WLCON 5.49 -0.11 -1.96% 5.60 5.60 5.49 5.60 11,647,997 365
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
X 0.205 -0.021 -9.29% 0.225 0.226 0.205 0.226 84,350 7
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
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 16, 2026 04:35:00 PM