PSEi
6,251.38
12.92 (0.21%)
PSE INDEX
66,230,045
3,452,081,254.56
3
0
27
66,602
983,542,993.49
593,143,505.10
ALL
3,434.89
-0.34 (-0.01%)
ALL SHARES
1,246,846,607
4,965,642,151.81
9
4
243
103,372
1,244,710,117.42
593,143,505.10
FIN
1,937.15
-4.86 (-0.25%)
FINANCIALS
10,926,401
657,839,209.71
0
0
24
14,284
227,153,642.71
135,465,647.71
HDG
4,482.53
8.02 (0.18%)
HOLDING FIRMS
26,087,741
419,855,263.65
2
0
35
10,619
101,416,099.87
27,633,962.16
IND
8,156.26
-31.68 (-0.39%)
INDUSTRIAL
228,941,514
1,332,507,488.49
2
2
70
32,556
310,636,938.46
188,468,588.70
M-O
19,964.25
617.05 (3.19%)
MINING & OIL
622,064,518
536,397,802.98
2
0
24
9,236
95,435,410.00
0.00
PRO
1,903.07
-1.66 (-0.09%)
PROPERTY
53,198,465
369,188,035.33
0
1
42
13,619
96,567,628.85
23,082,670.26
SVC
3,380.29
17.17 (0.51%)
SERVICES
305,218,521
1,648,723,033.66
2
0
43
22,968
413,264,848.53
218,492,636.27
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 0.00 0 0
AB 1.96 1.96 0.00% 1.98 1.98 1.96 0.00 5,900 2
ABA 0.335 0.335 0.00% 0.335 0.345 0.335 0.00 2,057,800 65
ABG 54.35 54.35 0.00% 53.40 54.80 54.35 0.00 36,672,839 440
ABS 3.73 3.73 0.00% 3.87 3.87 3.73 0.00 1,653,910 60
ABSP 3.51 3.51 0.00% 3.51 3.51 3.51 0.00 42,120 4
AC 512.00 512.00 0.00% 510.00 514.00 512.00 0.00 70,673,905 1,646
ACE 1.28 1.28 0.00% 1.28 1.28 1.28 0.00 6,400 2
ACEN 2.89 2.89 0.00% 2.95 2.95 2.89 0.00 44,559,820 838
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACENB 1,046.00 1,046.00 0.00% 1,046.00 1,046.00 1,046.00 0.00 5,230 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ACPB3 1,950.00 1,950.00 0.00% 1,950.00 1,950.00 1,950.00 0.00 5,313,750 5
ACPB4 1,960.00 1,960.00 0.00% 1,960.00 1,960.00 1,960.00 0.00 2,078,395 6
ACR 1.20 1.20 0.00% 1.16 1.23 1.20 0.00 123,507,540 2,418
AEV 37.60 37.60 0.00% 37.85 37.85 37.60 0.00 34,148,250 556
AGI 9.19 9.19 0.00% 9.38 9.40 9.19 0.00 5,664,283 381
AGIW 1.13 1.13 0.00% 1.15 1.15 1.13 0.00 4,480 3
ALCO 0.455 0.455 0.00% 0.455 0.455 0.455 0.00 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 0.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALI 15.20 15.20 0.00% 15.18 15.40 15.20 0.00 84,016,628 2,656
ALL 3,434.89 -0.34 -0.01% 3,456.42 3,458.25 3,420.96 3,435.23 4,965,642,152 103,372
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALLHC 1.21 1.21 0.00% 1.22 1.23 1.21 0.00 192,650 28
ALTER 0.76 0.76 0.00% 0.76 0.77 0.76 0.00 87,250 18
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ANS 17.02 17.02 0.00% 17.02 17.02 17.02 0.00 325,066 23
AP 45.65 45.65 0.00% 45.50 45.80 45.65 0.00 15,266,145 654
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
APL 0.0062 0.0062 0.00% 0.0062 0.0064 0.0062 0.00 1,377,000 72
APO 1.08 1.08 0.00% 1.06 1.15 1.08 0.00 3,431,780 151
APVI 11.88 11.88 0.00% 11.50 11.88 11.88 0.00 43,860 5
APX 16.26 16.26 0.00% 16.10 16.60 16.26 0.00 138,373,958 3,001
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ARA 0.30 0.30 0.00% 0.285 0.30 0.30 0.00 38,850 7
AREIT 38.00 38.00 0.00% 37.90 38.00 38.00 0.00 52,112,195 1,981
ASLAG 1.17 1.17 0.00% 1.15 1.24 1.17 0.00 6,319,180 222
AT 17.72 17.72 0.00% 18.18 18.38 17.72 0.00 177,624,964 1,868
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.415 0.00% 0.415 0.415 0.415 0.00 265,600 6
ATNB 0.415 0.415 0.00% 0.415 0.415 0.415 0.00 103,750 4
AUB 50.20 50.20 0.00% 49.20 50.20 50.20 0.00 3,278,650 61
AXLM 2.85 2.85 0.00% 2.86 2.86 2.85 0.00 516,430 26
BALAI 0.315 0.315 0.00% 0.315 0.315 0.315 0.00 3,150 1
BC 7.32 7.32 0.00% 7.12 7.40 7.32 0.00 3,270,357 71
BCB 7.30 7.30 0.00% 7.30 7.30 7.30 0.00 605,170 10
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BDO 123.20 123.20 0.00% 123.00 123.90 123.20 0.00 160,863,331 3,730
BEL 1.17 1.17 0.00% 1.16 1.17 1.17 0.00 166,990 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BHI 0.031 0.031 0.00% 0.032 0.032 0.031 0.00 269,700 8
BKR 0.49 0.49 0.00% 0.50 0.50 0.49 0.00 38,720 2
BLOOM 2.40 2.40 0.00% 2.52 2.64 2.40 0.00 74,971,200 1,258
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BNCOM 10.22 10.22 0.00% 10.30 10.38 10.22 0.00 332,982 30
BPI 106.10 106.10 0.00% 107.30 107.80 106.10 0.00 220,627,124 3,208
BRN 0.73 0.73 0.00% 0.73 0.74 0.73 0.00 54,040 10
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BRNPC 103.50 103.50 0.00% 103.00 103.50 103.50 0.00 3,100 3
BSC 0.11 0.11 0.00% 0.111 0.112 0.11 0.00 376,510 33
C 0.88 0.88 0.00% 0.87 0.90 0.88 0.00 362,130 22
CA 57.95 57.95 0.00% 57.95 57.95 57.95 0.00 2,318 4
CAB 58.00 58.00 0.00% 59.95 59.95 58.00 0.00 3,578 6
CAT 9.56 9.56 0.00% 9.60 9.60 9.56 0.00 9,580 2
CBC 53.40 53.40 0.00% 53.50 54.10 53.40 0.00 7,507,449 337
CDC 0.60 0.60 0.00% 0.60 0.61 0.60 0.00 49,800 11
CEB 27.90 27.90 0.00% 28.50 28.60 27.90 0.00 20,419,380 816
CEBCP 29.00 29.00 0.00% 29.50 29.50 29.00 0.00 119,075 8
CEI 0.089 0.089 0.00% 0.088 0.089 0.089 0.00 3,550 4
CEU 15.30 15.30 0.00% 15.00 15.30 15.30 0.00 85,350 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.30 1.30 0.00% 1.30 1.39 1.30 0.00 10,336,820 218
CIC 10.72 10.72 0.00% 10.80 11.16 10.72 0.00 151,430 28
CLI 2.15 2.15 0.00% 2.18 2.18 2.15 0.00 1,035,730 53
CLIA1 995.00 995.00 0.00% 995.00 995.00 995.00 0.00 248,750 5
CLIA2 1,010.00 1,010.00 0.00% 1,008.00 1,010.00 1,010.00 0.00 216,915 5
CNPF 32.75 32.75 0.00% 32.60 33.50 32.75 0.00 10,819,875 359
CNVRG 9.46 9.46 0.00% 9.69 9.70 9.46 0.00 83,009,102 2,781
COL 1.42 1.42 0.00% 1.44 1.46 1.42 0.00 2,102,460 33
COSCO 8.13 8.13 0.00% 8.18 8.20 8.13 0.00 650,288 101
CPG 0.74 0.74 0.00% 0.75 0.75 0.74 0.00 1,550,950 88
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 99.00 0.00% 99.20 99.20 99.00 0.00 10,892 2
CPM 2.29 2.29 0.00% 2.29 2.29 2.29 0.00 11,450 1
CREC 4.69 4.69 0.00% 4.65 4.69 4.69 0.00 209,920 18
CREIT 3.29 3.29 0.00% 3.30 3.34 3.29 0.00 18,948,370 572
CROWN 1.84 1.84 0.00% 1.89 1.89 1.84 0.00 808,670 63
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CTS 0.35 0.35 0.00% 0.35 0.35 0.35 0.00 17,500 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DD 12.16 12.16 0.00% 12.16 12.16 12.16 0.00 3,601,432 116
DDMPR 1.04 1.04 0.00% 1.04 1.04 1.04 0.00 1,508,050 113
DDPR 93.35 93.35 0.00% 93.30 93.40 93.35 0.00 3,020,111 41
DELM 3.85 3.85 0.00% 3.85 3.85 3.85 0.00 50,040 6
DFNN 0.70 0.70 0.00% 0.67 0.70 0.70 0.00 9,550 10
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DITO 0.75 0.75 0.00% 0.74 0.75 0.75 0.00 2,757,030 165
DIZ 4.15 4.15 0.00% 4.10 4.15 4.15 0.00 28,750 2
DMC 7.94 7.94 0.00% 7.88 8.07 7.94 0.00 24,879,532 1,140
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DMW 5.00 5.00 0.00% 5.00 5.00 5.00 0.00 20,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.52 3.52 0.00% 3.51 3.57 3.52 0.00 10,147,950 263
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ECVC 0.335 0.335 0.00% 0.345 0.345 0.335 0.00 630,650 25
EEI 1.90 1.90 0.00% 1.90 1.90 1.90 0.00 566,980 41
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
EGRN 0.029 0.029 0.00% 0.029 0.029 0.029 0.00 2,900 1
ELI 0.103 0.103 0.00% 0.103 0.103 0.103 0.00 1,030 1
EMI 15.66 15.66 0.00% 15.16 15.70 15.66 0.00 6,436,508 385
ENEX 3.54 3.54 0.00% 3.30 3.54 3.54 0.00 49,740 6
EURO 1.11 1.11 0.00% 1.11 1.11 1.11 0.00 7,770 5
EW 11.10 11.10 0.00% 11.06 11.12 11.10 0.00 5,508,108 151
FAF 0.52 0.52 0.00% 0.55 0.55 0.52 0.00 168,910 33
FB 47.45 47.45 0.00% 47.30 47.70 47.45 0.00 1,760,390 67
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FCG 0.66 0.66 0.00% 0.64 0.70 0.66 0.00 7,913,260 207
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FDCPB 990.00 990.00 0.00% 992.00 992.00 990.00 0.00 1,001,900 2
FERRO 3.97 3.97 0.00% 3.82 4.00 3.97 0.00 165,630 14
FEU 800.00 800.00 0.00% 800.00 800.00 800.00 0.00 56,000 2
FFI 7.69 7.69 0.00% 7.69 7.69 7.69 0.00 4,614 1
FGEN 28.05 28.05 0.00% 30.15 31.50 28.05 0.00 147,187,430 1,965
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FILRT 2.92 2.92 0.00% 2.92 2.92 2.92 0.00 786,680 75
FIN 1,937.15 -4.86 -0.25% 1,943.67 1,950.85 1,933.72 1,942.01 657,839,210 14,284
FJP 2.89 2.89 0.00% 2.89 2.89 2.89 0.00 46,240 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FLI 0.68 0.68 0.00% 0.69 0.69 0.68 0.00 397,770 33
FMETF 104.80 104.80 0.00% 104.30 104.80 104.80 0.00 1,002,788 63
FNI 2.28 2.28 0.00% 2.30 2.32 2.28 0.00 3,582,170 102
FOOD 0.29 0.29 0.00% 0.29 0.29 0.29 0.00 5,800 1
FPH 105.50 105.50 0.00% 107.20 110.10 105.50 0.00 14,575,830 208
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FRUIT 0.65 0.65 0.00% 0.65 0.65 0.65 0.00 1,300 1
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GEO 0.096 0.096 0.00% 0.099 0.099 0.096 0.00 269,860 34
GERI 0.62 0.62 0.00% 0.61 0.62 0.62 0.00 7,950 4
GLO 1,694.00 1,694.00 0.00% 1,748.00 1,748.00 1,694.00 0.00 141,754,690 2,467
GLOBA 1,935.00 1,935.00 0.00% 1,930.00 1,935.00 1,935.00 0.00 38,650 4
GLOBB 1,970.00 1,970.00 0.00% 1,965.00 1,970.00 1,970.00 0.00 98,475 4
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GMA7 4.27 4.27 0.00% 4.34 4.34 4.27 0.00 1,461,350 88
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GPH 5.03 5.03 0.00% 5.03 5.03 5.03 0.00 503 1
GREEN 0.173 0.173 0.00% 0.172 0.175 0.173 0.00 324,650 32
GSMI 224.00 224.00 0.00% 233.00 233.00 224.00 0.00 33,602,496 474
GTCAP 504.00 504.00 0.00% 493.20 504.00 504.00 0.00 50,969,356 973
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GTPPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HDG 4,482.53 8.02 0.18% 4,476.93 4,491.21 4,465.47 4,474.51 419,855,264 10,619
HI 5.20 0.00 0.00% 5.20 5.20 5.20 5.20 282,880 15
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 0.04 2.94% 1.38 1.40 1.40 1.36 20,720 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 970.00 9.50 0.99% 987.00 987.00 970.00 960.50 787,336,290 6,119
IDC 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 690 1
IMI 7.39 -0.01 -0.14% 7.40 7.49 7.39 7.40 19,336,343 1,036
IMP 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 870 1
IND 8,156.26 -31.68 -0.39% 8,220.48 8,238.63 8,116.55 8,187.94 1,332,507,488 32,556
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.10 0.00 0.00% 2.10 2.16 2.10 2.10 8,078,640 289
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
IS 0.124 0.002 1.64% 0.122 0.126 0.124 0.122 55,240 17
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
JFC 160.00 2.00 1.27% 159.00 162.00 160.00 158.00 232,293,392 4,963
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 998.00 998.00 990.00 990.00 119,520 6
JGS 21.85 0.10 0.46% 21.80 22.20 21.85 21.75 8,093,875 506
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.95 0 0
KEEPR 1.99 0.02 1.02% 1.97 2.00 1.99 1.97 4,102,650 196
KEP 2.50 -0.12 -4.58% 2.50 2.50 2.50 2.62 50,000 2
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.36 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.55 0.00 0.00% 6.55 6.55 6.55 6.55 5,240 7
LC 0.242 0.008 3.42% 0.247 0.247 0.242 0.234 11,933,430 250
LCB 0.241 0.009 3.88% 0.24 0.243 0.241 0.232 659,580 17
LFM 21.50 -0.05 -0.23% 21.55 22.40 21.50 21.55 48,825 12
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.375 0.015 4.17% 0.355 0.375 0.375 0.36 178,150 16
LOTO 1.75 1.75 0.00% 1.75 1.75 1.75 0.00 1,750 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LPZ 5.70 5.70 0.00% 6.01 6.01 5.70 0.00 13,371,392 315
LSC 0.70 0.70 0.00% 0.66 0.70 0.70 0.00 76,220 9
LTG 15.22 15.22 0.00% 15.16 15.32 15.22 0.00 27,349,450 1,360
M-O 19,964.25 617.05 3.19% 19,765.16 20,069.03 19,765.16 19,347.20 536,397,803 9,236
MA 0.009 0.009 0.00% 0.0078 0.009 0.009 0.00 2,644,500 75
MAB 0.0086 0.0086 0.00% 0.0077 0.0088 0.0086 0.00 1,326,900 23
MAC 3.73 3.73 0.00% 3.80 3.80 3.73 0.00 1,385,790 47
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.79 0.79 0.00% 0.77 0.82 0.79 0.00 5,480,740 246
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MB 0.184 0.184 0.00% 0.184 0.184 0.184 0.00 1,840 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MBT 67.70 67.70 0.00% 67.70 67.85 67.70 0.00 101,412,786 5,293
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MEDIC 0.221 0.221 0.00% 0.232 0.232 0.221 0.00 22,450 6
MEG 2.35 2.35 0.00% 2.36 2.36 2.35 0.00 7,447,500 346
MER 479.00 479.00 0.00% 487.00 489.00 479.00 0.00 232,452,152 7,399
MFC 2,502.00 2,502.00 0.00% 2,654.00 2,654.00 2,502.00 0.00 1,177,500 8
MFIN 2.39 2.39 0.00% 2.39 2.39 2.39 0.00 11,950 3
MG 0.07 0.07 0.00% 0.07 0.07 0.07 0.00 1,400 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MONDE 6.85 6.85 0.00% 7.11 7.12 6.85 0.00 17,115,320 961
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 0.70 0.00% 0.69 0.70 0.70 0.00 7,411,270 66
MREIT 13.84 13.84 0.00% 13.92 13.94 13.84 0.00 5,270,806 631
MRSGI 1.06 1.06 0.00% 1.06 1.06 1.06 0.00 37,070 8
MVC 5.26 5.26 0.00% 5.11 5.26 5.26 0.00 26,526 7
MWC 35.70 35.70 0.00% 35.95 35.95 35.70 0.00 31,138,545 303
MWIDE 4.57 4.57 0.00% 4.54 4.67 4.57 0.00 3,587,790 118
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MWP7A 99.05 99.05 0.00% 99.00 99.05 99.05 0.00 6,931 3
MWP7B 99.80 99.80 0.00% 100.00 100.00 99.80 0.00 65,884 3
MYNLD 18.30 18.30 0.00% 18.46 18.50 18.30 0.00 25,217,104 1,160
NI 0.495 0.495 0.00% 0.435 0.495 0.495 0.00 1,262,950 56
NIKL 4.24 4.24 0.00% 4.17 4.33 4.24 0.00 22,680,080 634
NOW 0.45 0.45 0.00% 0.47 0.47 0.45 0.00 132,500 22
NRCP 1.21 1.21 0.00% 1.17 1.24 1.21 0.00 2,234,460 145
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
OGP 37.30 37.30 0.00% 36.80 37.40 37.30 0.00 38,497,920 581
OM 0.103 0.103 0.00% 0.103 0.103 0.103 0.00 103,000 3
OPM 0.013 0.013 0.00% 0.014 0.014 0.013 0.00 34,900 5
OPMB 0.014 0.014 0.00% 0.014 0.014 0.014 0.00 7,000 5
ORE 0.57 0.57 0.00% 0.57 0.62 0.57 0.00 1,484,490 142
OV 0.0083 0.0083 0.00% 0.0083 0.0083 0.0083 0.00 49,800 3
PA 0.83 0.83 0.00% 0.83 0.83 0.83 0.00 2,490 1
PAL 2.10 2.10 0.00% 2.10 2.10 2.10 0.00 422,040 60
PAX 3.68 3.68 0.00% 3.54 3.68 3.68 0.00 449,120 23
PBB 7.03 7.03 0.00% 7.03 7.03 7.03 0.00 6,327 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PCOR 2.39 2.39 0.00% 2.29 2.41 2.39 0.00 2,049,920 146
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.98 3.98 0.00% 3.80 4.00 3.98 0.00 188,970 10
PGOLD 40.30 40.30 0.00% 40.10 40.45 40.30 0.00 74,666,585 2,773
PHA 0.163 0.163 0.00% 0.162 0.169 0.163 0.00 74,630 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PHES 0.36 0.36 0.00% 0.36 0.36 0.36 0.00 3,600 1
PHN 14.02 14.02 0.00% 14.02 14.02 14.02 0.00 8,412 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PIZZA 5.78 5.78 0.00% 5.80 5.80 5.78 0.00 5,204 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.86 9.86 0.00% 10.00 10.16 9.86 0.00 22,289,886 722
PMPC 7.39 7.39 0.00% 7.40 7.40 7.39 0.00 106,180 12
PNB 66.00 66.00 0.00% 66.20 67.00 66.00 0.00 6,354,780 453
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PPC 15.28 15.28 0.00% 15.20 15.28 15.28 0.00 539,992 24
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PREIT 1.02 1.02 0.00% 1.04 1.05 1.02 0.00 247,170 87
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF4C 990.00 990.00 0.00% 990.00 990.00 990.00 0.00 2,207,700 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PRF4E 999.00 999.00 0.00% 999.00 999.00 999.00 0.00 49,950 1
PRIM 1.06 1.06 0.00% 1.09 1.09 1.06 0.00 307,120 28
PRMX 0.97 0.97 0.00% 0.98 0.98 0.97 0.00 26,100 6
PRO 1,903.07 -1.66 -0.09% 1,911.13 1,911.13 1,895.73 1,904.73 369,188,035 13,619
PSB 52.50 52.50 0.00% 52.50 52.50 52.50 0.00 136,968 31
PSE 212.00 212.00 0.00% 212.00 212.00 212.00 0.00 16,960 6
PSEI 6,251.38 12.92 0.21% 6,294.02 6,295.54 6,211.88 6,238.46 3,452,081,255 66,602
PTC 90.00 90.00 0.00% 90.00 90.00 90.00 0.00 4,500 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PX 11.46 11.46 0.00% 11.02 11.60 11.46 0.00 119,752,156 1,521
PXP 3.12 3.12 0.00% 3.08 3.19 3.12 0.00 5,809,220 148
RCB 23.10 23.10 0.00% 22.90 23.10 23.10 0.00 124,700 8
RCI 2.53 2.53 0.00% 2.48 2.53 2.53 0.00 34,910 6
RCR 7.50 7.50 0.00% 7.47 7.50 7.50 0.00 53,988,153 2,488
REDC 9.45 9.45 0.00% 9.80 9.80 9.45 0.00 37,905 11
REG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RFM 5.31 5.31 0.00% 5.31 5.32 5.31 0.00 1,837,016 318
RLC 17.68 17.68 0.00% 17.58 17.74 17.68 0.00 24,099,402 397
RLT 0.111 0.111 0.00% 0.107 0.119 0.111 0.00 331,250 26
ROCK 3.25 3.25 0.00% 3.26 3.38 3.25 0.00 5,051,210 117
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 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 0.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SCC 18.56 18.56 0.00% 18.70 18.90 18.56 0.00 10,261,552 618
SECB 65.65 65.65 0.00% 67.10 67.20 65.65 0.00 8,182,974 304
SEVN 34.40 34.40 0.00% 34.40 34.50 34.40 0.00 113,635 13
SFI 0.056 0.056 0.00% 0.056 0.058 0.056 0.00 12,490 12
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SGI 1.20 1.20 0.00% 1.15 1.21 1.20 0.00 202,570 28
SGP 29.20 29.20 0.00% 30.50 30.50 29.20 0.00 36,469,700 1,062
SHLPH 8.21 8.21 0.00% 8.38 8.40 8.21 0.00 3,723,250 324
SHNG 3.23 3.23 0.00% 3.24 3.25 3.23 0.00 180,160 14
SLF 4,750.00 4,750.00 0.00% 4,800.00 4,800.00 4,750.00 0.00 665,500 4
SLI 1.87 1.87 0.00% 1.88 1.88 1.87 0.00 192,810 16
SM 580.00 580.00 0.00% 579.00 584.50 580.00 0.00 99,520,380 2,167
SMC 65.50 65.50 0.00% 65.80 66.35 65.50 0.00 1,864,108 358
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 0.00 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2L 79.00 79.00 0.00% 79.00 79.00 79.00 0.00 3,160 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2N 79.00 79.00 0.00% 77.70 79.50 79.00 0.00 4,742 3
SMC2O 79.15 79.15 0.00% 79.25 79.50 79.15 0.00 459,874 9
SMC2P 74.00 74.00 0.00% 73.75 74.45 74.00 0.00 8,887 7
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2R 75.00 75.00 0.00% 75.00 75.00 75.00 0.00 750 1
SMC2S 74.00 74.00 0.00% 74.00 74.00 74.00 0.00 163,540 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2U 76.95 76.95 0.00% 76.95 76.95 76.95 0.00 1,024,205 2
SMC2V 78.50 78.50 0.00% 78.50 78.50 78.50 0.00 55,735 21
SMC2W 78.00 78.00 0.00% 78.50 78.50 78.00 0.00 827,550 9
SMC2X 79.90 79.90 0.00% 80.00 80.00 79.90 0.00 104,695 17
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMPH 18.16 18.16 0.00% 18.40 18.40 18.16 0.00 73,687,806 2,263
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SPC 9.62 9.62 0.00% 9.90 10.08 9.62 0.00 325,317 45
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SPNEC 1.25 1.25 0.00% 1.29 1.29 1.25 0.00 34,886,340 772
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SSI 2.03 2.03 0.00% 2.02 2.03 2.03 0.00 407,450 20
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 1.28 0.00% 1.28 1.29 1.28 0.00 221,900 20
STN 2.00 2.00 0.00% 2.00 2.00 2.00 0.00 100,000 11
STR 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SUN 0.415 0.415 0.00% 0.405 0.415 0.415 0.00 24,450 4
SVC 3,380.29 17.17 0.51% 3,434.73 3,434.73 3,329.97 3,363.12 1,648,723,034 22,968
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TBGI 0.123 0.123 0.00% 0.119 0.125 0.123 0.00 445,390 34
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TCB2C 8.37 8.37 0.00% 8.37 8.37 8.37 0.00 75,330 2
TCB2D 7.39 7.39 0.00% 7.49 7.49 7.39 0.00 1,488 2
TECH 1.20 1.20 0.00% 1.18 1.29 1.20 0.00 11,466,120 571
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,195.00 1,195.00 0.00% 1,198.00 1,203.00 1,195.00 0.00 156,877,570 3,220
TFC 50.00 50.00 0.00% 50.00 50.00 50.00 0.00 500 1
TFHI 53.00 53.00 0.00% 53.00 53.00 53.00 0.00 7,420 5
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TOP 1.84 1.84 0.00% 1.84 1.89 1.84 0.00 3,933,730 159
TOPA1 100.00 100.00 0.00% 100.00 100.00 100.00 0.00 942,499 33
TOPA2 101.70 101.70 0.00% 101.70 101.80 101.70 0.00 25,430 8
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TUGS 1.63 1.63 0.00% 1.43 1.65 1.63 0.00 23,598,060 601
UBP 24.50 24.50 0.00% 24.65 24.65 24.50 0.00 1,407,940 31
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0076 0.0076 0.00% 0.0077 0.0078 0.0076 0.00 307,700 10
UPSON 0.80 0.80 0.00% 0.78 0.81 0.80 0.00 393,590 27
URC 62.70 62.70 0.00% 63.30 63.45 62.70 0.00 25,047,027 1,422
V 0.79 0.79 0.00% 0.79 0.80 0.79 0.00 50,190 6
VITA 0.52 0.52 0.00% 0.53 0.53 0.52 0.00 77,745 14
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
VVT 19.18 19.18 0.00% 19.18 19.18 19.18 0.00 38,360 3
WEB 14.08 14.08 0.00% 14.10 14.16 14.08 0.00 28,398,112 401
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
WLCON 5.86 5.86 0.00% 6.00 6.00 5.86 0.00 4,204,295 297
WPI 0.39 0.39 0.00% 0.39 0.39 0.39 0.00 19,500 1
X 0.215 0.215 0.00% 0.21 0.225 0.215 0.00 69,480 13
XG 2.73 2.73 0.00% 2.73 2.73 2.73 0.00 8,190 1
ZHI 0.078 0.078 0.00% 0.079 0.081 0.078 0.00 427,590 26

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 24, 2026 04:35:00 PM