PSEi
5,701.54
-41.64 (-0.73%)
PSE INDEX
77,224,575
3,730,182,166.11
13
16
1
57,023
1,238,482,941.39
312,011,024.08
ALL
3,183.35
-19.76 (-0.62%)
ALL SHARES
862,077,285
4,290,510,515.42
77
112
59
74,228
1,304,717,144.66
312,011,024.08
FIN
1,739.14
-14.01 (-0.80%)
FINANCIALS
11,620,727
922,966,796.38
4
13
2
15,957
405,835,516.13
82,804,594.00
HDG
4,241.32
-36.16 (-0.85%)
HOLDING FIRMS
15,654,606
717,748,876.35
14
10
13
10,677
222,845,663.74
31,190,400.00
IND
7,383.00
-39.95 (-0.54%)
INDUSTRIAL
62,419,693
648,816,145.44
24
40
8
17,950
91,690,030.03
0.00
M-O
19,142.55
-69.46 (-0.36%)
MINING & OIL
27,044,502
83,193,139.71
6
9
5
2,144
3,060,377.70
0.00
PRO
1,738.92
-12.64 (-0.72%)
PROPERTY
153,990,677
606,199,964.64
12
20
15
9,854
335,436,754.16
198,016,030.08
SVC
3,065.98
-26.27 (-0.85%)
SERVICES
587,906,814
1,310,201,642.75
15
18
14
17,544
245,544,313.52
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 2.11 0.06 2.93% 2.11 2.12 2.11 2.05 21,120 9
ABA 0.30 0.00 0.00% 0.30 0.305 0.30 0.30 528,050 17
ABG 23.00 -2.30 -9.09% 25.20 25.20 23.00 25.30 10,122,865 355
ABS 2.47 -0.08 -3.14% 2.55 2.55 2.47 2.55 387,000 26
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
AC 540.00 0.00 0.00% 540.00 540.00 540.00 540.00 121,326,940 1,555
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.56 -0.12 -4.48% 2.69 2.69 2.56 2.68 19,431,820 480
ACENA 985.00 5.00 0.51% 980.00 985.00 985.00 980.00 687,000 3
ACENB 1,027.00 0.00 0.00% 1,027.00 1,027.00 1,027.00 1,027.00 513,500 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,400.00 -60.00 -2.44% 2,360.00 2,400.00 2,400.00 2,460.00 59,600 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 1,900.00 0 0
ACPB4 1,900.00 0.00 0.00% 1,900.00 1,900.00 1,900.00 1,900.00 19,285,000 21
ACR 0.97 -0.05 -4.90% 1.02 1.02 0.97 1.02 567,590 57
AETF 97.80 -0.50 -0.51% 98.00 98.00 97.80 98.30 80,248 26
AEV 39.00 -1.80 -4.41% 40.70 40.70 39.00 40.80 262,641,110 1,757
AGI 8.91 0.03 0.34% 8.88 9.00 8.91 8.88 889,001 74
AGIW 1.09 0.02 1.87% 1.07 1.09 1.09 1.07 2,160 2
ALCO 0.43 -0.005 -1.15% 0.44 0.44 0.43 0.435 82,100 7
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 58,800 2
ALCPF 490.00 -3.00 -0.61% 490.00 490.00 490.00 493.00 4,900 1
ALCPG 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 5,000 1
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 513.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.24 0.10 0.66% 15.14 15.24 15.24 15.14 100,598,520 1,976
ALL 3,183.35 -19.76 -0.62% 3,201.63 3,201.63 3,178.88 3,203.11 4,290,510,515 74,228
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.00 0.00% 1.15 1.16 1.15 1.15 298,090 31
ALTER 0.63 0.02 3.28% 0.64 0.64 0.63 0.61 95,440 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 16.94 0.46 2.79% 16.48 16.98 16.94 16.48 321,470 12
AP 46.10 -0.75 -1.60% 46.85 46.95 46.10 46.85 47,649,555 667
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 2,060 1
APL 0.0058 0.0001 1.75% 0.0057 0.006 0.0058 0.0057 3,020,400 69
APO 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 238,620 20
APVI 11.20 0.00 0.00% 11.20 11.20 11.20 11.20 131,010 5
APX 16.96 0.28 1.68% 16.98 17.10 16.96 16.68 34,227,770 601
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.255 -0.015 -5.56% 0.27 0.27 0.255 0.27 122,600 9
AREIT 36.80 -0.10 -0.27% 36.90 37.05 36.80 36.90 17,561,260 788
ASLAG 1.08 -0.02 -1.82% 1.10 1.10 1.08 1.10 45,370 10
AT 18.42 -0.08 -0.43% 18.50 18.58 18.42 18.50 19,406,770 334
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 39,000 1
ATNB 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 39,000 1
AUB 45.50 -0.20 -0.44% 47.00 47.00 45.50 45.70 2,754,790 46
AXLM 2.68 -0.10 -3.60% 2.78 2.79 2.68 2.78 88,870 5
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
BC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 19,530 2
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 111.00 -1.00 -0.89% 112.00 112.00 111.00 112.00 488,969,268 5,117
BEL 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 218,170 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 -0.001 -3.33% 0.029 0.029 0.029 0.03 580,000 15
BKR 0.485 0.00 0.00% 0.49 0.49 0.485 0.485 29,150 3
BLOOM 1.92 -0.07 -3.52% 2.00 2.00 1.92 1.99 8,382,260 401
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 -0.14 -1.32% 10.58 10.58 10.50 10.64 798,150 20
BPI 93.00 -1.20 -1.27% 94.20 94.20 93.00 94.20 103,758,129 2,762
BRN 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 3,080 2
BRNP 99.80 0.20 0.20% 99.80 99.80 99.80 99.60 998 1
BRNPB 102.90 2.70 2.69% 102.90 102.90 102.90 100.20 4,097 4
BRNPC 103.20 0.70 0.68% 103.00 103.20 103.20 102.50 608,700 8
BSC 0.106 0.002 1.92% 0.104 0.107 0.106 0.104 43,650 9
C 0.96 0.07 7.87% 0.89 0.96 0.96 0.89 938,330 79
CA 58.75 -0.10 -0.17% 58.75 58.75 58.75 58.85 588 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.00 -0.18 -1.96% 9.00 9.00 9.00 9.18 900 1
CBC 48.50 -1.00 -2.02% 49.60 49.60 48.50 49.50 4,187,650 182
CDC 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 14,040 7
CEB 23.85 0.85 3.70% 23.05 23.85 23.85 23.00 7,976,145 198
CEBCP 28.50 -1.50 -5.00% 30.00 30.00 28.50 30.00 8,700 3
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 73,870 2
CEU 13.58 -0.76 -5.30% 14.34 14.34 13.58 14.34 201,478 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 0.01 0.92% 1.10 1.11 1.10 1.09 109,470 14
CIC 10.52 -0.24 -2.23% 10.54 10.54 10.52 10.76 188,508 5
CLI 1.96 0.00 0.00% 1.97 1.97 1.96 1.96 122,990 16
CLIA1 960.00 -20.00 -2.04% 960.00 960.00 960.00 980.00 960,000 7
CLIA2 986.00 -4.00 -0.40% 986.00 986.00 986.00 990.00 256,360 2
CNPF 31.60 -0.50 -1.56% 32.00 32.00 31.60 32.10 16,009,615 456
CNVRG 8.84 -0.09 -1.01% 8.93 8.93 8.84 8.93 3,966,321 456
COL 1.56 -0.02 -1.27% 1.58 1.58 1.56 1.58 288,450 35
COSCO 7.46 0.00 0.00% 7.46 7.50 7.46 7.46 192,722 61
CPG 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 3,483,600 94
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 60,390 5
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
CREC 4.47 -0.03 -0.67% 4.62 4.62 4.47 4.50 67,260 8
CREIT 2.87 -0.06 -2.05% 2.93 2.93 2.87 2.93 8,374,600 723
CROWN 1.87 -0.01 -0.53% 1.88 1.88 1.87 1.88 219,950 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.33 0.00 0.00% 0.33 0.34 0.33 0.33 713,100 16
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.72 -0.02 -0.17% 11.52 11.74 11.72 11.74 2,130,594 78
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 2,342,490 119
DDPR 92.95 0.05 0.05% 92.95 93.00 92.95 92.90 940,281 30
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 3,250 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.58 0.01 1.75% 0.57 0.58 0.58 0.57 2,841,280 255
DIZ 3.34 -0.14 -4.02% 3.48 3.48 3.34 3.48 44,500 10
DMC 7.31 0.04 0.55% 7.28 7.35 7.31 7.27 8,212,226 431
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 38,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.37 0.06 1.81% 3.36 3.38 3.37 3.31 1,599,120 85
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 10,890 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.315 0.015 5.00% 0.315 0.315 0.315 0.30 3,150 1
EEI 1.84 -0.05 -2.65% 1.89 1.89 1.84 1.89 14,840 5
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 5,200 2
ELI 0.104 0.002 1.96% 0.102 0.105 0.104 0.102 56,010 11
EMI 15.18 0.02 0.13% 15.16 15.32 15.18 15.16 3,569,186 27
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
EURO 1.17 -0.02 -1.68% 1.19 1.19 1.17 1.19 5,890 3
EW 9.96 -0.02 -0.20% 10.00 10.26 9.96 9.98 2,142,981 77
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,000 2
FB 45.30 0.50 1.12% 45.45 45.45 45.30 44.80 515,780 48
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 0.78 0.01 1.30% 0.78 0.79 0.78 0.77 8,642,250 129
FDC 3.85 0.00 0.00% 3.77 3.85 3.85 3.85 7,620 2
FDCPA 1,000.00 50.00 5.26% 999.00 1,019.00 1,000.00 950.00 150,180 4
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 79,280 3
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
FEU 795.00 43.50 5.79% 807.00 807.00 795.00 751.50 16,020 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 19.42 -0.18 -0.92% 19.60 19.80 19.42 19.60 3,453,226 161
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.79 -0.01 -0.36% 2.80 2.80 2.79 2.80 3,535,660 86
FIN 1,739.14 -14.01 -0.80% 1,757.07 1,757.07 1,739.14 1,753.15 922,966,796 15,957
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 -0.01 -1.41% 0.71 0.71 0.70 0.71 119,480 28
FNI 1.70 -0.02 -1.16% 1.73 1.74 1.70 1.72 961,580 122
FOOD 0.50 0.105 26.58% 0.40 0.50 0.50 0.395 1,473,550 64
FPH 87.50 -1.40 -1.57% 88.90 88.90 87.50 88.90 5,581,917 43
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 69,170 12
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 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 58,220 10
GERI 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 17,370 2
GLO 1,519.00 4.00 0.26% 1,515.00 1,520.00 1,519.00 1,515.00 50,525,775 1,753
GLOBA 1,901.00 0.00 0.00% 1,901.00 1,901.00 1,901.00 1,901.00 9,505 1
GLOBB 1,978.00 -1.00 -0.05% 1,979.00 1,979.00 1,978.00 1,979.00 2,017,565 4
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 3.35 0.00 0.00% 3.39 3.42 3.35 3.35 537,640 35
GMAP 3.06 0.02 0.66% 3.07 3.07 3.06 3.04 6,130 2
GPH 5.03 0.03 0.60% 5.03 5.03 5.03 5.00 49,294 4
GREEN 0.14 -0.001 -0.71% 0.141 0.141 0.14 0.141 91,880 39
GSMI 218.40 -0.60 -0.27% 217.00 219.80 218.40 219.00 7,173,550 259
GTCAP 426.20 1.60 0.38% 425.00 432.00 426.20 424.60 26,625,082 792
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 0.00 951.00 0 0
HDG 4,241.32 -36.16 -0.85% 4,263.19 4,263.19 4,218.55 4,277.48 717,748,876 10,677
HI 5.00 0.10 2.04% 4.90 5.00 5.00 4.90 63,800 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 1.38 -0.04 -2.82% 1.42 1.42 1.38 1.42 518,810 17
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 872.00 -12.00 -1.36% 878.00 879.00 872.00 884.00 987,396,620 8,853
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 6,380 5
IMI 5.10 -0.53 -9.41% 5.63 5.63 5.10 5.63 43,123,940 1,880
IMP 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 6,640 2
IND 7,383.00 -39.95 -0.54% 7,433.41 7,447.78 7,382.07 7,422.95 648,816,145 17,950
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.90 -0.21 -6.75% 3.14 3.14 2.90 3.11 14,942,640 518
IPM 1.68 0.01 0.60% 1.68 1.68 1.68 1.67 1,680 1
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 3,560 5
IS 0.126 0.001 0.80% 0.124 0.126 0.126 0.125 73,660 11
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 138.00 -1.50 -1.08% 139.70 140.00 138.00 139.50 24,840,880 2,154
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 17.00 0.60 3.66% 16.86 17.16 17.00 16.40 31,559,850 1,470
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 0.03 1.64% 1.83 1.86 1.86 1.83 684,440 39
KEP 2.50 -0.28 -10.07% 2.50 2.54 2.50 2.78 182,840 16
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 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 12.62 0.42 3.44% 12.20 12.66 12.62 12.20 194,924 76
LC 0.224 0.001 0.45% 0.222 0.224 0.224 0.223 902,320 32
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.225 0 0
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.85 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.405 0.01 2.53% 0.42 0.42 0.405 0.395 12,300 3
LOTO 1.61 -0.01 -0.62% 1.61 1.61 1.61 1.62 16,100 2
LPC 0.025 0.004 19.05% 0.025 0.025 0.025 0.021 15,000 6
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
LSC 0.71 0.02 2.90% 0.69 0.74 0.71 0.69 19,020 9
LTG 15.20 -0.12 -0.78% 15.32 15.40 15.20 15.32 30,971,698 746
LTL 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 60,889,650 292
M-O 19,142.55 -69.46 -0.36% 19,287.72 19,287.72 19,062.81 19,212.01 83,193,140 2,144
MA 0.0086 0.0001 1.18% 0.0085 0.0086 0.0086 0.0085 85,700 7
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.34 0.01 0.30% 3.30 3.41 3.34 3.33 627,750 20
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 1,950 3
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 224,520 23
MAXS 1.99 0.05 2.58% 1.96 2.01 1.99 1.94 159,440 21
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.174 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 59.20 0.70 1.20% 59.00 59.50 59.20 58.50 226,977,673 6,729
MED 0.099 -0.001 -1.00% 0.099 0.099 0.099 0.10 2,970 1
MEDIC 0.234 0.00 0.00% 0.234 0.234 0.234 0.234 23,390 8
MEG 2.22 -0.01 -0.45% 2.24 2.24 2.22 2.23 3,279,710 152
MER 443.00 3.00 0.68% 441.00 448.00 443.00 440.00 217,873,808 4,061
MFC 2,510.00 -14.00 -0.55% 2,524.00 2,524.00 2,510.00 2,524.00 679,820 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 700 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.142 0.00 0.00% 0.142 0.142 0.142 0.142 1,420 1
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 6.39 0.04 0.63% 6.35 6.47 6.39 6.35 9,645,437 653
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 0.02 2.99% 0.67 0.69 0.69 0.67 36,894,110 77
MREIT 13.40 -0.10 -0.74% 13.50 13.56 13.40 13.50 5,197,320 485
MRSGI 1.05 0.00 0.00% 1.03 1.05 1.05 1.05 109,940 10
MVC 5.24 0.00 0.00% 5.24 5.24 5.24 5.24 5,240 2
MWC 31.80 -0.50 -1.55% 32.30 32.55 31.80 32.30 13,067,230 441
MWIDE 5.37 -0.02 -0.37% 5.40 5.45 5.37 5.39 5,445,839 293
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 99.00 0 0
MWP6C 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 12,480 1
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.30 0 0
MWP7B 100.00 0.10 0.10% 100.00 100.00 100.00 99.90 1,000 1
MYNLD 16.62 0.36 2.21% 16.26 16.66 16.62 16.26 63,853,932 602
NI 0.51 0.00 0.00% 0.55 0.55 0.51 0.51 6,710 8
NIKL 3.83 -0.06 -1.54% 3.89 3.95 3.83 3.89 1,120,430 55
NOW 0.37 0.00 0.00% 0.36 0.37 0.37 0.37 247,800 21
NRCP 1.27 0.02 1.60% 1.25 1.29 1.27 1.25 758,740 46
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.00 -0.40 -1.13% 35.50 35.50 35.00 35.40 7,376,350 365
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
OPM 0.014 -0.001 -6.67% 0.014 0.014 0.014 0.015 18,200 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.57 0.03 5.56% 0.54 0.57 0.57 0.54 25,510 17
OV 0.0098 0.00 0.00% 0.0098 0.0098 0.0098 0.0098 9,800 1
PA 1.11 0.00 0.00% 1.11 1.11 1.11 1.11 26,640 5
PAL 3.52 -0.05 -1.40% 3.57 3.60 3.52 3.57 1,864,670 99
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.95 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.21 -0.03 -1.34% 2.24 2.25 2.21 2.24 453,450 39
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.60 -0.05 -1.08% 4.52 4.60 4.60 4.65 1,113,800 15
PGOLD 40.15 -0.35 -0.86% 40.50 40.50 40.15 40.50 16,960,040 378
PHA 0.15 0.005 3.45% 0.145 0.15 0.15 0.145 61,810 8
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 0.40 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.242 0.008 3.42% 0.235 0.255 0.242 0.234 4,596,460 174
PIZZA 5.25 0.25 5.00% 5.00 5.29 5.25 5.00 32,410 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.30 -0.14 -1.88% 7.60 7.66 7.30 7.44 40,682,002 1,734
PMPC 7.58 -0.02 -0.26% 7.59 7.59 7.58 7.60 22,750 2
PNB 74.05 -1.95 -2.57% 76.00 76.00 74.05 76.00 5,080,677 374
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 16.50 0.00 0.00% 16.50 16.60 16.50 16.50 5,704,060 8
PRC 5.02 -0.38 -7.04% 5.02 5.02 5.02 5.40 2,008 1
PREIT 0.95 0.00 0.00% 0.95 0.96 0.95 0.95 116,480 51
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 970.00 -20.00 -2.02% 989.50 989.50 970.00 990.00 2,038,950 11
PRF4B 945.00 -15.00 -1.56% 955.00 955.50 945.00 960.00 2,972,125 9
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 986.00 -0.50 -0.05% 986.50 986.50 986.00 986.50 88,705 4
PRF4E 986.00 -0.50 -0.05% 986.00 986.00 986.00 986.50 78,880 2
PRIM 0.90 -0.02 -2.17% 0.92 0.92 0.90 0.92 32,900 13
PRMX 1.04 0.07 7.22% 0.97 1.04 1.04 0.97 7,140 4
PRO 1,738.92 -12.64 -0.72% 1,750.07 1,752.34 1,735.49 1,751.56 606,199,965 9,854
PSB 50.75 1.75 3.57% 49.00 50.75 50.75 49.00 217,540 7
PSE 208.20 0.20 0.10% 210.00 210.00 208.20 208.00 306,052 17
PSEI 5,701.54 -41.64 -0.73% 5,731.29 5,731.29 5,682.48 5,743.18 3,730,182,166 57,023
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 10.84 -0.14 -1.28% 10.96 10.96 10.84 10.98 18,271,786 365
PXP 2.81 -0.05 -1.75% 2.86 2.86 2.81 2.86 353,250 21
RCB 20.00 -0.05 -0.25% 20.10 20.15 20.00 20.05 1,900,505 57
RCI 2.44 0.04 1.67% 2.38 2.44 2.44 2.40 310,550 13
RCR 6.30 0.08 1.29% 6.23 6.30 6.30 6.22 13,216,399 1,437
REDC 9.73 0.02 0.21% 9.60 9.73 9.73 9.71 93,367 9
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.07 0.07 1.40% 5.00 5.29 5.07 5.00 1,084,339 194
RLC 15.60 -0.82 -4.99% 16.40 16.40 15.60 16.42 9,418,106 392
RLT 0.106 -0.008 -7.02% 0.114 0.114 0.106 0.114 8,640 3
ROCK 2.50 -0.10 -3.85% 2.60 2.60 2.50 2.60 1,616,540 40
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 11.28 -0.22 -1.91% 11.50 11.68 11.28 11.50 18,631,958 513
SECB 61.35 -0.20 -0.32% 61.35 61.80 61.35 61.55 612,077 116
SEVN 30.65 -0.40 -1.29% 31.15 31.15 30.65 31.05 80,160 15
SFI 0.049 -0.001 -2.00% 0.05 0.05 0.049 0.05 15,240 8
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.22 0.03 2.52% 1.23 1.23 1.22 1.19 57,010 8
SGP 22.50 -0.95 -4.05% 23.45 23.45 22.50 23.45 16,276,600 692
SHLPH 8.00 -0.08 -0.99% 8.08 8.08 8.00 8.08 5,844,464 326
SHNG 2.99 0.10 3.46% 2.89 2.99 2.99 2.89 166,870 13
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,700.00 0 0
SLI 1.65 -0.10 -5.71% 1.64 1.68 1.65 1.75 9,880 5
SM 530.00 -8.00 -1.49% 531.00 531.50 530.00 538.00 155,777,615 2,684
SMC 62.10 0.40 0.65% 61.70 62.30 62.10 61.70 1,748,978 264
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 80.20 0.00 0.00% 80.00 80.20 80.20 80.20 90,330 5
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 75.50 0.00 0.00% 76.00 76.00 75.50 75.50 1,793,200 15
SMC2O 76.00 -0.95 -1.23% 76.95 77.00 76.00 76.95 12,569,515 70
SMC2P 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 2,980 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.60 0 0
SMC2S 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 2,249 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 76.00 1.00 1.33% 76.00 76.00 76.00 75.00 48,640 1
SMC2V 76.00 -0.20 -0.26% 76.00 76.70 76.00 76.20 224,203 13
SMC2W 77.20 0.20 0.26% 77.00 77.20 77.20 77.00 15,406 3
SMC2X 78.20 0.20 0.26% 78.00 78.50 78.20 78.00 750,735 25
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.70 -0.30 -1.88% 15.96 15.96 15.70 16.00 134,814,274 1,819
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.90 -0.10 -1.11% 9.00 9.00 8.90 9.00 61,790 16
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.17 -0.01 -0.85% 1.17 1.18 1.17 1.18 2,221,670 73
SRDC 36.00 -3.80 -9.55% 36.00 36.00 36.00 39.80 14,400 4
SSI 2.00 -0.10 -4.76% 2.00 2.01 2.00 2.10 109,520 17
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.26 1.28 1.28 1.28 132,950 14
STN 1.95 0.05 2.63% 1.99 1.99 1.95 1.90 86,360 4
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 0.40 0 0
SVC 3,065.98 -26.27 -0.85% 3,077.06 3,078.73 3,037.39 3,092.25 1,310,201,643 17,544
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.111 -0.005 -4.31% 0.115 0.115 0.111 0.116 724,490 24
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 -1.21 -16.20% 6.23 6.26 6.26 7.47 14,395 5
TECH 1.08 -0.10 -8.47% 1.18 1.18 1.08 1.18 6,529,190 347
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,195.00 45.00 3.91% 1,150.00 1,195.00 1,195.00 1,150.00 147,089,100 1,894
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 61.90 0 0
TFHI 52.00 -1.00 -1.89% 53.00 53.00 52.00 53.00 11,990 5
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 0.01 0.59% 1.68 1.70 1.70 1.69 252,240 17
TOPA1 99.00 -0.90 -0.90% 99.90 99.90 99.00 99.90 37,953 6
TOPA2 101.50 1.00 1.00% 101.50 101.50 101.50 100.50 82,034 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.52 -0.08 -5.00% 1.59 1.66 1.52 1.60 2,251,680 120
UBP 20.60 -0.40 -1.90% 21.00 21.00 20.60 21.00 629,260 33
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 -4.26% 0.009 0.009 0.009 0.0094 27,000 2
UPSON 0.78 -0.01 -1.27% 0.79 0.81 0.78 0.79 76,510 16
URC 58.70 -0.50 -0.84% 59.35 59.65 58.70 59.20 72,282,864 1,715
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
VITA 0.485 0.005 1.04% 0.49 0.49 0.485 0.48 97,900 4
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 1.90 0.00 0.00% 1.99 1.99 1.90 1.90 575,880 10
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 20.00 0 0
WEB 14.40 0.00 0.00% 14.40 14.46 14.40 14.40 23,478,514 197
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.60 0.00 0.00% 5.60 5.64 5.60 5.60 1,577,424 136
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.22 0.025 12.82% 0.198 0.22 0.22 0.195 47,170 8
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 26,220 6

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