PSEi
5,736.69
59.57 (1.05%)
PSE INDEX
99,344,408
4,121,140,323.38
21
8
1
51,591
1,549,993,264.48
480,966,460.62
ALL
3,191.99
21.26 (0.67%)
ALL SHARES
513,225,914
4,938,226,060.38
80
100
68
73,267
1,761,547,125.82
516,412,077.70
FIN
1,771.18
22.85 (1.31%)
FINANCIALS
12,936,460
895,014,304.91
6
9
7
14,123
331,550,941.66
32,057,941.64
HDG
4,182.80
59.20 (1.44%)
HOLDING FIRMS
13,774,994
762,463,593.53
11
17
7
12,124
55,201,089.56
0.00
IND
7,271.56
-23.22 (-0.32%)
INDUSTRIAL
101,624,640
719,906,844.15
25
30
15
19,078
198,188,324.91
96,412,736.04
M-O
19,412.24
310.76 (1.63%)
MINING & OIL
81,805,216
110,980,824.09
10
8
5
3,313
6,656,745.03
0.00
PRO
1,761.71
22.77 (1.31%)
PROPERTY
145,694,762
803,356,946.55
15
10
19
9,602
400,515,104.38
39,877,842.25
SVC
3,114.00
16.70 (0.54%)
SERVICES
155,185,691
1,644,134,889.08
11
22
12
14,877
769,320,751.82
348,063,557.78
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 1.95 -0.05 -2.50% 2.09 2.09 1.95 2.00 85,100 10
ABA 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 326,500 22
ABG 26.90 -0.10 -0.37% 27.00 28.70 26.90 27.00 10,265,095 531
ABS 2.53 -0.01 -0.39% 2.54 2.54 2.53 2.54 116,260 15
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
AC 540.00 10.00 1.89% 531.00 542.00 540.00 530.00 180,334,190 1,595
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.71 0.01 0.37% 2.69 2.71 2.71 2.70 10,828,620 319
ACENA 980.00 0.00 0.00% 985.00 985.00 980.00 980.00 78,450 3
ACENB 1,030.00 0.00 0.00% 1,030.00 1,030.00 1,030.00 1,030.00 824,000 11
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 2,460.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,880.00 -16.00 -0.84% 1,888.00 1,888.00 1,880.00 1,896.00 3,245,390 7
ACPB4 1,900.00 0.00 0.00% 1,900.00 1,900.00 1,900.00 1,900.00 3,714,500 5
ACR 1.05 -0.02 -1.87% 1.04 1.08 1.05 1.07 1,361,070 80
AEV 38.20 0.20 0.53% 38.00 39.40 38.20 38.00 166,062,045 1,105
AGI 8.82 -0.12 -1.34% 8.93 8.93 8.82 8.94 3,781,455 58
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 156,450 10
ALCO 0.435 -0.02 -4.40% 0.435 0.435 0.435 0.455 13,050 1
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 490.00 0.00 0.00% 490.00 490.00 490.00 490.00 39,200 1
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 511.00 6.00 1.19% 508.00 511.00 511.00 505.00 303,120 4
ALHI 3.15 0.00 0.00% 3.15 3.15 3.15 3.15 3,150 1
ALI 15.40 0.08 0.52% 15.30 15.50 15.40 15.32 171,644,212 2,094
ALL 3,191.99 21.26 0.67% 3,174.95 3,191.99 3,174.95 3,170.73 4,938,226,060 73,267
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 240,440 55
ALTER 0.63 0.01 1.61% 0.64 0.64 0.63 0.62 67,840 18
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 16.58 -0.22 -1.31% 16.58 16.58 16.58 16.80 111,086 4
AP 46.95 0.65 1.40% 46.30 46.95 46.95 46.30 33,627,455 349
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 -0.001 -0.99% 0.101 0.101 0.10 0.101 23,120 5
APL 0.0059 0.00 0.00% 0.0059 0.0059 0.0059 0.0059 520,900 19
APO 1.15 -0.03 -2.54% 1.18 1.20 1.15 1.18 259,610 31
APVI 10.90 0.02 0.18% 10.88 10.90 10.90 10.88 137,336 9
APX 17.08 0.12 0.71% 16.96 17.10 17.08 16.96 20,892,986 407
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 26,000 4
AREIT 36.95 0.15 0.41% 36.90 36.95 36.95 36.80 12,322,695 503
ASLAG 1.10 0.01 0.92% 1.09 1.10 1.10 1.09 568,000 27
AT 18.86 0.62 3.40% 18.46 19.14 18.86 18.24 48,642,492 1,225
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.38 0.00 0.00% 0.385 0.385 0.38 0.38 280,400 8
ATNB 0.39 0.005 1.30% 0.39 0.39 0.39 0.385 195,000 4
AUB 46.50 0.00 0.00% 46.50 46.60 46.50 46.50 2,064,955 38
AXLM 2.56 -0.03 -1.16% 2.68 2.68 2.56 2.59 283,490 9
BALAI 0.30 0.02 7.14% 0.28 0.30 0.30 0.28 56,300 7
BC 6.30 -0.20 -3.08% 6.35 6.35 6.30 6.50 876,370 7
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 111.20 0.70 0.63% 110.50 112.40 111.20 110.50 403,206,867 5,543
BEL 1.08 -0.01 -0.92% 1.10 1.10 1.08 1.09 31,720 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.03 0.001 3.45% 0.029 0.03 0.03 0.029 281,600 6
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
BLOOM 1.92 0.00 0.00% 1.92 1.94 1.92 1.92 3,634,250 232
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.68 -0.02 -0.19% 10.30 10.68 10.68 10.70 855,032 27
BPI 95.60 2.50 2.69% 93.05 96.50 95.60 93.10 257,082,213 3,826
BRN 0.75 0.00 0.00% 0.75 0.80 0.75 0.75 33,750 12
BRNP 99.45 0.05 0.05% 99.45 99.45 99.45 99.40 995 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BSC 0.102 -0.003 -2.86% 0.104 0.104 0.102 0.105 486,800 28
C 0.85 0.00 0.00% 0.85 0.88 0.85 0.85 427,230 27
CA 58.90 0.50 0.86% 58.40 58.90 58.90 58.40 1,757 3
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 48.75 0.25 0.52% 48.70 49.30 48.75 48.50 7,430,420 308
CDC 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 4,320 8
CEB 21.30 0.80 3.90% 20.50 21.65 21.30 20.50 5,233,735 248
CEBCP 25.00 -1.40 -5.30% 26.00 26.00 25.00 26.40 266,200 5
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 67,640 4
CEU 14.10 0.00 0.00% 14.06 14.48 14.10 14.10 531,574 20
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 -0.03 -2.68% 1.12 1.12 1.09 1.12 923,320 35
CIC 10.76 -0.04 -0.37% 10.78 10.78 10.76 10.80 43,550 7
CLI 1.97 0.00 0.00% 1.96 1.97 1.97 1.97 636,450 17
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CNPF 32.90 -0.10 -0.30% 33.00 33.00 32.90 33.00 15,200,650 131
CNVRG 8.80 -0.01 -0.11% 8.81 8.83 8.80 8.81 25,784,642 613
COL 1.53 -0.02 -1.29% 1.55 1.57 1.53 1.55 155,260 42
COSCO 7.35 -0.15 -2.00% 7.50 7.51 7.35 7.50 577,570 137
CPG 0.60 0.00 0.00% 0.58 0.60 0.60 0.60 1,277,260 24
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
CPM 2.04 -0.04 -1.92% 2.00 2.04 2.04 2.08 119,520 18
CREC 4.51 -0.07 -1.53% 4.51 4.66 4.51 4.58 63,250 5
CREIT 2.90 0.00 0.00% 2.90 2.92 2.90 2.90 7,359,950 308
CROWN 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 37,400 6
CSB 13.02 0.00 0.00% 13.02 13.02 13.02 13.02 2,604 2
CTS 0.34 -0.005 -1.45% 0.34 0.34 0.34 0.345 136,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.46 0.00 0.00% 11.44 11.70 11.46 11.46 3,774,262 194
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,023,650 121
DDPR 93.10 -0.45 -0.48% 93.55 93.55 93.10 93.55 1,137,591 14
DELM 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 26,400 4
DFNN 0.65 0.05 8.33% 0.61 0.65 0.65 0.60 14,590 13
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 9,830,800 527
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
DMC 7.27 -0.04 -0.55% 7.31 7.31 7.27 7.31 11,949,510 630
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 4.72 -0.08 -1.67% 4.75 4.75 4.72 4.80 47,320 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.39 0.00 0.00% 3.39 3.39 3.39 3.39 1,385,490 99
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.98 -0.04 -3.92% 0.89 0.98 0.98 1.02 4,540 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 6,600 2
EEI 1.86 -0.02 -1.06% 1.88 1.92 1.86 1.88 49,120 6
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 0.026 0.00 0.00% 0.026 0.026 0.026 0.026 28,600 2
ELI 0.105 0.00 0.00% 0.104 0.105 0.105 0.105 33,480 4
EMI 15.12 0.02 0.13% 15.10 15.44 15.12 15.10 28,979,558 58
ENEX 3.70 -0.05 -1.33% 3.70 3.70 3.70 3.75 7,400 1
EURO 1.16 0.00 0.00% 1.16 1.17 1.16 1.16 17,270 9
EW 10.06 -0.04 -0.40% 10.04 10.06 10.06 10.10 465,362 34
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
FB 44.50 0.20 0.45% 44.30 44.55 44.50 44.30 1,477,230 60
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 0.67 0.01 1.52% 0.66 0.71 0.67 0.66 9,026,510 239
FDC 3.90 0.00 0.00% 3.90 4.12 3.90 3.90 63,060 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 3.50 -0.13 -3.58% 3.61 3.61 3.50 3.63 122,680 7
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 751.00 0 0
FFI 7.69 0.00 0.00% 7.69 7.69 7.69 7.69 9,228 1
FGEN 19.70 0.18 0.92% 19.60 19.98 19.70 19.52 11,380,206 397
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.83 0.05 1.80% 2.79 2.83 2.83 2.78 641,540 66
FIN 1,771.18 22.85 1.31% 1,748.74 1,774.15 1,748.74 1,748.33 895,014,305 14,123
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 43,550 23
FMETF 97.55 0.55 0.57% 97.00 97.55 97.55 97.00 401,934 53
FNI 1.69 0.04 2.42% 1.66 1.70 1.69 1.65 1,140,820 116
FOOD 0.49 -0.05 -9.26% 0.52 0.52 0.49 0.54 679,475 83
FPH 89.10 0.80 0.91% 88.50 90.05 89.10 88.30 7,388,454 211
FPI 0.26 -0.045 -14.75% 0.26 0.26 0.26 0.305 52,000 3
FRUIT 0.65 0.01 1.56% 0.65 0.65 0.65 0.64 169,650 10
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 0.077 0.00 0.00% 0.077 0.083 0.077 0.077 17,430 11
GERI 0.64 -0.02 -3.03% 0.66 0.66 0.64 0.66 72,030 6
GLO 1,531.00 -15.00 -0.97% 1,560.00 1,560.00 1,531.00 1,546.00 76,735,400 1,772
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,908.00 0 0
GLOBB 1,915.00 -64.00 -3.23% 1,940.00 1,940.00 1,915.00 1,979.00 1,056,225 8
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 3.23 -0.15 -4.44% 3.38 3.38 3.23 3.38 838,720 61
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.139 0.00 0.00% 0.136 0.14 0.139 0.139 166,880 45
GSMI 215.00 -3.60 -1.65% 218.60 218.60 215.00 218.60 7,121,152 590
GTCAP 420.00 -8.00 -1.87% 428.00 430.00 420.00 428.00 11,671,040 620
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 1,000.00 0 0
HDG 4,182.80 59.20 1.44% 4,126.65 4,200.85 4,126.65 4,123.60 762,463,594 12,124
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.85 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 1.40 -0.01 -0.71% 1.41 1.45 1.40 1.41 1,654,070 53
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 894.50 4.50 0.51% 895.00 909.00 894.50 890.00 972,169,835 5,747
IDC 0.56 0.00 0.00% 0.54 0.56 0.56 0.56 30,030 8
IMI 5.57 -0.04 -0.71% 5.66 5.83 5.57 5.61 56,916,387 2,015
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,271.56 -23.22 -0.32% 7,297.38 7,330.78 7,259.20 7,294.78 719,906,844 19,078
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.14 -0.74 -19.07% 3.88 3.92 3.14 3.88 39,918,890 1,164
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
IPO 7.13 0.00 0.00% 7.14 7.14 7.13 7.13 112,672 69
IS 0.124 -0.001 -0.80% 0.125 0.13 0.124 0.125 99,190 16
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 141.00 0.20 0.14% 140.80 141.40 141.00 140.80 47,084,026 2,352
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 17.16 -0.44 -2.50% 17.60 17.66 17.16 17.60 23,378,900 588
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.74 -0.05 -2.79% 1.79 1.80 1.74 1.79 371,910 74
KEP 2.42 -0.08 -3.20% 2.42 2.42 2.42 2.50 12,100 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 1.36 0.00 0.00% 1.39 1.40 1.36 1.36 69,710 8
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.47 1.37 16.91% 8.10 9.49 9.47 8.10 76,526 52
LC 0.222 -0.001 -0.45% 0.223 0.224 0.222 0.223 1,147,560 50
LCB 0.235 0.00 0.00% 0.236 0.236 0.235 0.235 11,620 5
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.00 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.38 -0.035 -8.43% 0.385 0.385 0.38 0.415 159,300 18
LOTO 1.50 0.00 0.00% 1.50 1.50 1.50 1.50 180,000 4
LPC 0.021 -0.005 -19.23% 0.021 0.021 0.021 0.026 8,400 2
LPZ 4.90 0.15 3.16% 4.71 4.90 4.90 4.75 1,068,500 12
LSC 0.63 -0.01 -1.56% 0.63 0.63 0.63 0.64 630 1
LTG 15.44 0.08 0.52% 15.38 15.48 15.44 15.36 30,705,574 1,233
LTL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 48,538,340 228
M-O 19,412.24 310.76 1.63% 19,135.91 19,412.24 19,125.28 19,101.48 110,980,824 3,313
MA 0.0084 0.0001 1.20% 0.0084 0.0084 0.0084 0.0083 25,200 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0083 0 0
MAC 3.34 0.04 1.21% 3.30 3.48 3.34 3.30 588,790 44
MACAY 5.44 0.00 0.00% 5.44 5.44 5.44 5.44 54,400 2
MAH 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 1,040 2
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 -0.03 -3.80% 0.76 0.78 0.76 0.79 220,420 15
MAXS 2.04 0.05 2.51% 2.00 2.05 2.04 1.99 48,100 7
MB 0.174 0.00 0.00% 0.175 0.175 0.174 0.174 19,150 11
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 62.10 1.10 1.80% 61.00 62.10 62.10 61.00 87,295,690 3,111
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.23 -0.001 -0.43% 0.23 0.231 0.23 0.231 71,320 7
MEG 2.17 0.01 0.46% 2.16 2.17 2.17 2.16 11,669,560 250
MER 414.00 1.80 0.44% 412.40 418.80 414.00 412.20 138,217,016 1,868
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,600.00 0 0
MFIN 1.90 0.02 1.06% 1.90 1.90 1.90 1.88 1,900 1
MG 0.072 -0.002 -2.70% 0.074 0.074 0.072 0.074 93,130 10
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 6.03 0.00 0.00% 6.04 6.09 6.03 6.03 10,503,559 798
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 0.02 2.90% 0.69 0.71 0.71 0.69 18,762,660 81
MREIT 13.36 -0.04 -0.30% 13.40 13.44 13.36 13.40 13,225,094 395
MRSGI 1.05 -0.01 -0.94% 1.04 1.06 1.05 1.06 23,090 7
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 32.20 -0.75 -2.28% 33.00 33.15 32.20 32.95 28,503,285 1,122
MWIDE 5.28 0.04 0.76% 5.17 5.30 5.28 5.24 4,536,413 187
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 98.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 108.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 15.88 -0.02 -0.13% 15.86 15.90 15.88 15.90 29,753,910 1,044
NI 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 22,660 8
NIKL 3.93 0.15 3.97% 3.78 3.97 3.93 3.78 5,630,470 277
NOW 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 284,850 19
NRCP 1.19 -0.03 -2.46% 1.22 1.23 1.19 1.22 2,648,010 108
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.80 0.80 2.35% 34.05 34.80 34.80 34.00 9,477,135 512
OM 0.10 0.00 0.00% 0.101 0.102 0.10 0.10 321,700 4
OPM 0.014 -0.001 -6.67% 0.014 0.014 0.014 0.015 30,800 6
OPMB 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 12,000 3
ORE 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 245,710 25
OV 0.01 0.0001 1.01% 0.01 0.01 0.01 0.0099 20,000 2
PA 1.32 -0.03 -2.22% 1.32 1.32 1.32 1.35 6,600 2
PAL 3.65 0.00 0.00% 3.65 3.65 3.65 3.65 3,711,420 212
PAX 3.00 -0.10 -3.23% 3.00 3.00 3.00 3.10 9,000 3
PBB 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 34,600 3
PBC 14.68 0.00 0.00% 14.68 14.68 14.68 14.68 10,276 1
PCOR 2.25 0.00 0.00% 2.28 2.29 2.25 2.25 641,290 49
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.49 -0.01 -0.22% 4.70 4.70 4.49 4.50 965,920 36
PGOLD 40.50 0.50 1.25% 39.95 40.50 40.50 40.00 6,657,750 269
PHA 0.147 0.003 2.08% 0.144 0.149 0.147 0.144 122,730 20
PHC 1.61 -0.01 -0.62% 1.62 1.62 1.61 1.62 79,360 18
PHES 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 176,000 5
PHN 14.00 -0.56 -3.85% 14.02 14.02 14.00 14.56 72,802 5
PHR 0.187 0.003 1.63% 0.183 0.198 0.187 0.184 1,525,120 90
PIZZA 5.40 -0.02 -0.37% 5.42 5.42 5.40 5.42 58,325 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.60 -0.18 -2.31% 7.78 7.86 7.60 7.78 27,545,035 1,174
PMPC 7.50 0.15 2.04% 7.60 7.60 7.50 7.35 24,310 9
PNB 75.00 -1.50 -1.96% 76.50 76.50 75.00 76.50 83,754,845 449
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 16.78 0.68 4.22% 16.10 16.80 16.78 16.10 68,162 15
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 61,910 30
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 955.00 5.00 0.53% 955.00 990.00 955.00 950.00 1,958,240 24
PRF4C 960.50 -24.50 -2.49% 960.50 960.50 960.50 985.00 96,050 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 986.50 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRIM 1.01 -0.06 -5.61% 1.07 1.13 1.01 1.07 39,800 31
PRMX 1.05 0.13 14.13% 1.04 1.05 1.05 0.92 10,480 7
PRO 1,761.71 22.77 1.31% 1,740.37 1,761.71 1,740.36 1,738.94 803,356,947 9,602
PSB 51.45 -0.05 -0.10% 51.50 51.50 51.45 51.50 78,698 16
PSE 205.40 0.00 0.00% 205.40 205.40 205.40 205.40 1,169,972 11
PSEI 5,736.69 59.57 1.05% 5,688.55 5,736.69 5,688.55 5,677.12 4,121,140,323 51,591
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 11.12 0.08 0.72% 11.04 11.16 11.12 11.04 21,284,346 372
PXP 2.93 0.03 1.03% 2.91 2.93 2.93 2.90 499,030 29
RCB 21.85 0.80 3.80% 21.10 21.85 21.85 21.05 40,320 6
RCI 2.32 0.06 2.65% 2.25 2.34 2.32 2.26 36,420 8
RCR 6.20 0.05 0.81% 6.20 6.30 6.20 6.15 83,119,266 1,669
REDC 9.50 0.00 0.00% 9.50 9.60 9.50 9.50 10,460 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.98 0.02 0.40% 5.00 5.07 4.98 4.96 1,219,920 84
RLC 16.22 0.54 3.44% 15.68 16.26 16.22 15.68 51,932,090 312
RLT 0.107 -0.007 -6.14% 0.114 0.114 0.107 0.114 289,400 2
ROCK 2.60 0.01 0.39% 2.60 2.61 2.60 2.59 101,500 11
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 3.00 0 0
SCC 12.70 -0.42 -3.20% 13.12 13.14 12.70 13.12 30,155,794 1,047
SECB 61.35 0.05 0.08% 61.30 61.65 61.35 61.30 8,420,602 211
SEVN 29.55 -0.45 -1.50% 30.00 30.50 29.55 30.00 821,715 36
SFI 0.048 -0.002 -4.00% 0.048 0.048 0.048 0.05 77,760 3
SFIP 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 6,300 4
SGI 1.23 0.00 0.00% 1.23 1.23 1.23 1.23 7,200 4
SGP 22.25 -0.75 -3.26% 23.05 23.40 22.25 23.00 28,431,830 820
SHLPH 7.94 -0.06 -0.75% 8.00 8.12 7.94 8.00 6,448,562 395
SHNG 2.72 -0.14 -4.90% 2.95 2.95 2.72 2.86 241,820 27
SLF 4,710.00 0.00 0.00% 4,710.00 4,710.00 4,710.00 4,710.00 800,700 3
SLI 1.71 -0.06 -3.39% 1.77 1.77 1.71 1.77 5,250 3
SM 516.00 16.40 3.28% 500.00 524.00 516.00 499.60 303,170,023 4,686
SMC 59.90 1.15 1.96% 58.75 59.90 59.90 58.75 6,208,041 457
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 80.60 -0.15 -0.19% 80.60 80.60 80.60 80.75 403,000 10
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.00 1.00 1.32% 76.45 77.00 77.00 76.00 951,269 6
SMC2O 78.00 -0.40 -0.51% 78.05 78.35 78.00 78.40 164,337 8
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 74,500 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2S 74.80 1.20 1.63% 74.80 74.80 74.80 73.60 2,244 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 75.95 0.95 1.27% 75.90 76.00 75.95 75.00 229,291 4
SMC2V 76.50 -0.20 -0.26% 76.70 76.70 76.50 76.70 18,396 9
SMC2W 75.80 -2.10 -2.70% 77.90 77.90 75.80 77.90 934,713 17
SMC2X 78.75 0.35 0.45% 78.40 78.75 78.75 78.40 1,981,207 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.30 0.44 2.77% 15.86 16.30 16.30 15.86 333,781,528 2,300
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.00 -0.15 -1.64% 9.10 9.10 9.00 9.15 303,475 35
SPM 2.22 0.02 0.91% 2.22 2.22 2.22 2.20 4,440 2
SPNEC 1.14 -0.02 -1.72% 1.16 1.16 1.14 1.16 12,073,920 206
SRDC 40.30 -2.50 -5.84% 41.50 41.50 40.30 42.80 35,710 8
SSI 2.00 0.05 2.56% 2.00 2.00 2.00 1.95 35,390 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 -0.01 -0.78% 1.29 1.29 1.28 1.29 991,810 16
STN 1.90 -0.05 -2.56% 1.90 1.90 1.90 1.95 13,300 3
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.405 -0.005 -1.22% 0.385 0.405 0.405 0.41 42,100 3
SVC 3,114.00 16.70 0.54% 3,111.94 3,146.64 3,099.05 3,097.30 1,644,134,889 14,877
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.00 0.00% 0.115 0.116 0.115 0.115 148,360 7
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 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 8.61 0 0
TCB2D 6.26 0.01 0.16% 6.26 6.26 6.26 6.25 2,504 4
TECH 1.13 -0.23 -16.91% 1.37 1.41 1.13 1.36 21,219,030 965
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,138.00 33.00 2.99% 1,106.00 1,140.00 1,138.00 1,105.00 127,016,100 2,681
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 53.00 0.00 0.00% 53.00 53.00 53.00 53.00 265,000 12
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 1.63 0.01 0.62% 1.63 1.64 1.63 1.62 782,150 49
TOPA1 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 43,956 8
TOPA2 100.30 0.00 0.00% 100.30 100.30 100.30 100.30 77,231 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.42 -0.07 -4.70% 1.49 1.50 1.42 1.49 1,145,830 65
UBP 21.00 -0.10 -0.47% 21.70 21.75 21.00 21.10 6,412,300 71
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 0.009 0.0004 4.65% 0.0086 0.009 0.009 0.0086 511,700 12
UPSON 0.80 0.03 3.90% 0.79 0.80 0.80 0.77 252,070 23
URC 56.35 0.40 0.71% 55.95 56.80 56.35 55.95 29,525,732 983
V 1.29 -0.04 -3.01% 1.32 1.33 1.29 1.33 815,720 48
VITA 0.48 -0.01 -2.04% 0.485 0.49 0.48 0.49 111,000 5
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 13.90 -0.12 -0.86% 14.02 14.12 13.90 14.02 24,593,862 153
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.50 -0.06 -1.08% 5.56 5.56 5.50 5.56 2,126,924 151
WPI 0.435 -0.015 -3.33% 0.45 0.45 0.435 0.45 267,600 3
X 0.199 0.00 0.00% 0.20 0.20 0.199 0.199 21,980 5
XG 2.70 -0.05 -1.82% 2.75 2.75 2.70 2.75 42,000 6
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 07, 2026 04:35:00 PM