PSEi
6,053.23
-40.66 (-0.67%)
PSE INDEX
112,166,940
4,383,142,965.73
8
20
2
57,914
1,391,392,967.54
409,392,070.58
ALL
3,352.61
-10.58 (-0.31%)
ALL SHARES
610,462,420
5,693,960,619.86
79
101
65
82,723
1,658,069,449.52
556,529,985.46
FIN
1,917.45
-7.89 (-0.41%)
FINANCIALS
18,955,903
696,560,631.44
6
12
3
14,300
45,024,277.03
0.00
HDG
4,328.69
-12.70 (-0.29%)
HOLDING FIRMS
26,690,288
809,398,042.18
17
8
11
10,432
383,115,052.72
35,437,099.50
IND
7,848.31
29.68 (0.38%)
INDUSTRIAL
105,719,680
1,108,301,377.30
24
33
19
22,137
325,923,982.50
122,408,090.00
M-O
19,798.30
-31.45 (-0.16%)
MINING & OIL
300,321,413
350,626,818.06
4
15
5
5,255
37,050,767.27
0.00
PRO
1,859.09
-6.41 (-0.34%)
PROPERTY
54,984,018
552,348,005.58
15
13
15
13,065
81,364,029.49
24,729,824.88
SVC
3,253.53
-48.07 (-1.46%)
SERVICES
102,669,874
2,174,881,225.02
12
17
11
17,426
785,198,380.52
373,954,971.08
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.97 0 0
ABA 0.34 -0.005 -1.45% 0.345 0.35 0.34 0.345 2,484,400 96
ABG 62.00 1.00 1.64% 61.30 63.00 62.00 61.00 31,327,505 410
ABS 3.61 0.00 0.00% 3.61 3.74 3.61 3.61 404,670 19
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.51 0 0
AC 496.00 2.40 0.49% 490.20 497.00 496.00 493.60 145,111,246 808
ACE 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 9,730 3
ACEN 2.61 -0.11 -4.04% 2.73 2.77 2.61 2.72 87,186,780 1,356
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 10,000 1
ACENB 1,039.00 -3.00 -0.29% 1,040.00 1,040.00 1,039.00 1,042.00 155,950 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,498.00 0.00 0.00% 2,498.00 2,498.00 2,498.00 2,498.00 199,840 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,948.00 -5.00 -0.26% 1,948.00 1,948.00 1,948.00 1,953.00 48,700 1
ACPB4 1,960.00 19.00 0.98% 1,960.00 1,960.00 1,960.00 1,941.00 960,400 2
ACR 1.15 -0.04 -3.36% 1.19 1.20 1.15 1.19 3,121,500 211
AEV 37.55 -1.40 -3.59% 38.90 38.90 37.55 38.95 142,080,530 679
AGI 9.02 0.02 0.22% 9.01 9.12 9.02 9.00 19,008,578 200
AGIW 1.07 0.01 0.94% 1.07 1.07 1.07 1.06 2,140 2
ALCO 0.465 0.00 0.00% 0.465 0.465 0.465 0.465 27,900 3
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 492.00 19.00 4.02% 492.00 492.00 492.00 473.00 29,520 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 14.74 -0.28 -1.86% 15.04 15.36 14.74 15.02 328,307,916 4,012
ALL 3,352.61 -10.58 -0.31% 3,363.97 3,363.97 3,334.22 3,363.19 5,693,960,620 82,723
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.00 0.00% 1.14 1.15 1.15 1.15 405,790 32
ALTER 0.75 0.01 1.35% 0.75 0.75 0.75 0.74 158,110 25
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 16.92 0.06 0.36% 16.86 16.98 16.92 16.86 235,508 14
AP 45.00 -0.25 -0.55% 45.25 45.60 45.00 45.25 41,067,800 667
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 -0.001 -0.90% 0.11 0.11 0.11 0.111 23,100 3
APL 0.0062 0.0002 3.33% 0.006 0.0062 0.0062 0.006 115,800 11
APO 1.46 -0.09 -5.81% 1.55 1.55 1.46 1.55 4,811,750 239
APVI 11.76 -0.02 -0.17% 11.72 11.76 11.76 11.78 78,680 4
APX 16.00 0.16 1.01% 15.58 16.00 16.00 15.84 104,264,950 1,525
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 2,700 1
AREIT 36.70 -0.10 -0.27% 36.80 37.00 36.70 36.80 23,003,175 1,092
ASLAG 1.18 0.01 0.85% 1.17 1.26 1.18 1.17 1,021,190 69
AT 20.35 -0.25 -1.21% 20.05 20.80 20.35 20.60 76,183,135 975
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 0.00 0.00% 0.415 0.415 0.41 0.41 944,200 16
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 640,750 8
AUB 57.50 4.05 7.58% 53.50 57.80 57.50 53.45 25,171,212 553
AXLM 3.08 0.14 4.76% 2.95 3.10 3.08 2.94 24,926,740 135
BALAI 0.305 -0.005 -1.61% 0.31 0.31 0.305 0.31 269,200 5
BC 7.70 -0.07 -0.90% 7.71 7.71 7.70 7.77 1,384,270 30
BCB 7.68 0.00 0.00% 7.68 7.68 7.68 7.68 1,536 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.80 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 121.50 -0.10 -0.08% 121.50 121.80 121.50 121.60 185,745,074 2,870
BEL 1.14 0.00 0.00% 1.14 1.15 1.14 1.14 465,320 19
BH 980.00 300.00 44.12% 980.00 980.00 980.00 680.00 686,000 4
BHI 0.032 0.001 3.23% 0.032 0.033 0.032 0.031 1,124,800 21
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
BLOOM 2.34 -0.04 -1.68% 2.40 2.41 2.34 2.38 17,732,880 329
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.70 0.60 5.94% 10.02 10.70 10.70 10.10 1,807,892 51
BPI 104.00 -1.50 -1.42% 104.90 104.90 104.00 105.50 45,785,262 1,670
BRN 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 73,600 12
BRNP 99.00 1.00 1.02% 99.00 99.00 99.00 98.00 19,800 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.20 0 0
BRNPC 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 4,080 3
BSC 0.107 -0.002 -1.83% 0.109 0.11 0.107 0.109 183,720 15
C 0.88 0.03 3.53% 0.85 0.88 0.88 0.85 159,410 11
CA 57.95 0.00 0.00% 57.95 57.95 57.95 57.95 580 1
CAB 59.95 0.00 0.00% 59.95 59.95 59.95 59.95 600 1
CAT 9.30 -0.30 -3.13% 9.30 9.30 9.30 9.60 9,300 1
CBC 53.00 -0.10 -0.19% 53.10 53.60 53.00 53.10 27,469,166 382
CDC 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 32,260 5
CEB 27.85 0.00 0.00% 27.85 28.20 27.85 27.85 1,975,635 120
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 28.50 0 0
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.088 0 0
CEU 15.00 0.20 1.35% 15.00 15.00 15.00 14.80 9,000 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.35 0.08 6.30% 1.27 1.35 1.35 1.27 1,862,330 82
CIC 11.02 0.22 2.04% 10.50 11.02 11.02 10.80 17,278 6
CLI 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 201,600 15
CLIA1 979.00 4.50 0.46% 979.00 979.00 979.00 974.50 9,790 1
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CNPF 31.80 -0.20 -0.63% 31.55 32.00 31.80 32.00 21,088,365 297
CNVRG 9.05 -0.03 -0.33% 9.08 9.11 9.05 9.08 40,694,683 1,206
COL 1.43 -0.01 -0.69% 1.44 1.44 1.43 1.44 74,370 5
COSCO 7.88 0.00 0.00% 7.88 7.89 7.88 7.88 1,642,651 45
CPG 0.62 -0.02 -3.13% 0.64 0.64 0.62 0.64 3,424,500 129
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 -0.20 -0.20% 99.10 99.10 99.00 99.20 74,304 5
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
CREC 5.00 -0.02 -0.40% 4.87 5.00 5.00 5.02 3,270,602 129
CREIT 3.16 0.01 0.32% 3.15 3.21 3.16 3.15 6,896,560 402
CROWN 1.82 0.01 0.55% 1.84 1.84 1.82 1.81 1,007,210 19
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.18 0.00 0.00% 12.02 12.18 12.18 12.18 2,466,064 85
DDMPR 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 596,590 84
DDPR 93.10 -0.55 -0.59% 93.65 94.25 93.10 93.65 1,607,495 26
DELM 3.85 0.00 0.00% 3.85 3.85 3.85 3.85 7,700 2
DFNN 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 720 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 3,097,020 244
DIZ 4.70 0.00 0.00% 4.69 4.70 4.70 4.70 300,700 20
DMC 7.68 -0.14 -1.79% 7.82 7.86 7.68 7.82 20,298,206 910
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 4.95 -0.05 -1.00% 5.00 5.00 4.95 5.00 30,150 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.63 0.04 1.11% 3.59 3.65 3.63 3.59 13,489,380 262
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 3,180 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
ECVC 0.275 -0.025 -8.33% 0.275 0.275 0.275 0.30 2,750 1
EEI 1.84 -0.01 -0.54% 1.84 1.88 1.84 1.85 979,960 45
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.50 0.00 0.00% 96.45 96.50 96.50 96.50 310,729 2
EEIPD 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 0.029 0.001 3.57% 0.029 0.029 0.029 0.028 5,800 2
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
EMI 15.38 -0.12 -0.77% 15.50 15.52 15.38 15.50 36,275,088 368
ENEX 3.30 -0.25 -7.04% 3.30 3.30 3.30 3.55 29,240 4
EURO 1.13 0.01 0.89% 1.14 1.14 1.13 1.12 98,330 4
EW 10.20 -0.10 -0.97% 10.30 10.30 10.20 10.30 886,974 91
FAF 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 520 1
FB 47.25 -0.05 -0.11% 47.30 47.30 47.25 47.30 5,954,085 95
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 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 107,990 21
FDC 3.71 0.06 1.64% 3.64 3.71 3.71 3.65 43,960 3
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 0.00 950.00 0 0
FERRO 4.15 0.29 7.51% 3.87 4.15 4.15 3.86 111,870 11
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 26.05 0.80 3.17% 25.00 26.60 26.05 25.25 73,819,915 951
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.01 0.35% 2.90 2.91 2.90 2.89 349,900 51
FIN 1,917.45 -7.89 -0.41% 1,921.45 1,921.45 1,908.33 1,925.34 696,560,631 14,300
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.69 0.01 1.47% 0.69 0.69 0.69 0.68 250,390 23
FMETF 102.00 -0.50 -0.49% 104.00 104.00 102.00 102.50 1,080,768 63
FNI 2.08 0.06 2.97% 2.06 2.09 2.08 2.02 1,986,660 43
FOOD 0.29 -0.005 -1.69% 0.295 0.295 0.29 0.295 44,200 3
FPH 99.50 -0.50 -0.50% 100.00 101.40 99.50 100.00 4,932,419 165
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 84,480 3
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 -0.002 -1.92% 0.105 0.105 0.102 0.104 111,650 16
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 35,340 1
GLO 1,592.00 -9.00 -0.56% 1,600.00 1,601.00 1,592.00 1,601.00 111,584,805 2,119
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,936.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,954.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 4.05 0.05 1.25% 4.00 4.10 4.05 4.00 266,520 29
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.166 -0.002 -1.19% 0.169 0.169 0.166 0.168 23,030 4
GSMI 220.00 2.00 0.92% 218.00 222.00 220.00 218.00 40,074,518 640
GTCAP 490.00 8.60 1.79% 482.00 492.00 490.00 481.40 47,560,124 1,407
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 497,500 2
HDG 4,328.69 -12.70 -0.29% 4,339.42 4,359.86 4,300.18 4,341.39 809,398,042 10,432
HI 4.70 -0.10 -2.08% 4.70 4.70 4.70 4.80 940,000 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 1.40 -0.07 -4.76% 1.44 1.46 1.40 1.47 671,710 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 932.50 -17.50 -1.84% 955.00 955.00 932.50 950.00 1,321,906,485 6,480
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
IMI 7.20 0.03 0.42% 7.27 7.27 7.20 7.17 6,071,887 348
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,848.31 29.68 0.38% 7,828.62 7,867.19 7,758.13 7,818.63 1,108,301,377 22,137
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.44 0.00 0.00% 2.45 2.48 2.44 2.44 2,990,500 147
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.75 -0.57 -7.79% 6.75 6.75 6.75 7.32 675 1
IS 0.125 0.00 0.00% 0.125 0.125 0.125 0.125 63,530 12
JAS 2.10 0.34 19.32% 2.05 2.10 2.10 1.76 76,310 10
JFC 152.00 -0.80 -0.52% 152.00 152.40 152.00 152.80 100,382,791 2,790
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 109,450 3
JGS 19.90 -0.10 -0.50% 20.20 20.35 19.90 20.00 18,545,048 632
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 0.01 0.54% 1.85 1.87 1.86 1.85 1,282,520 99
KEP 2.56 0.08 3.23% 2.56 2.56 2.56 2.48 2,560 1
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.36 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 8.04 0 0
LC 0.233 -0.006 -2.51% 0.238 0.238 0.233 0.239 10,884,920 142
LCB 0.239 0.00 0.00% 0.23 0.24 0.239 0.239 237,710 10
LFM 21.90 0.30 1.39% 23.00 23.00 21.90 21.60 73,600 15
LMG 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 3,200 1
LODE 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 18,500 4
LOTO 1.68 0.00 0.00% 1.68 1.68 1.68 1.68 20,160 4
LPC 0.021 0.001 5.00% 0.021 0.021 0.021 0.02 10,500 5
LPZ 5.25 -0.06 -1.13% 5.31 5.37 5.25 5.31 1,488,805 30
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
LTG 15.10 0.00 0.00% 15.14 15.20 15.10 15.10 35,663,474 2,055
M-O 19,798.30 -31.45 -0.16% 19,482.43 19,846.49 19,268.26 19,829.75 350,626,818 5,255
MA 0.0088 -0.0004 -4.35% 0.0087 0.009 0.0088 0.0092 394,300 14
MAB 0.0086 -0.0008 -8.51% 0.0086 0.0086 0.0086 0.0094 86,000 2
MAC 3.75 0.00 0.00% 3.80 3.80 3.75 3.75 896,630 37
MACAY 6.10 0.00 0.00% 6.10 6.10 6.10 6.10 12,200 1
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 -0.01 -1.25% 0.80 0.81 0.79 0.80 3,078,100 72
MAXS 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 152,600 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.177 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 65.30 -1.10 -1.66% 66.40 66.65 65.30 66.40 214,930,194 5,935
MED 0.128 0.02 18.52% 0.108 0.16 0.128 0.108 1,152,010 157
MEDIC 0.232 0.004 1.75% 0.232 0.232 0.232 0.228 11,590 5
MEG 2.23 -0.07 -3.04% 2.29 2.29 2.23 2.30 6,672,900 306
MER 456.00 17.20 3.92% 440.00 456.60 456.00 438.80 269,780,858 4,435
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,654.00 0 0
MFIN 1.92 -0.11 -5.42% 1.95 1.95 1.92 2.03 60,190 10
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.069 0 0
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 0.085 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 6.81 0.05 0.74% 6.80 6.88 6.81 6.76 17,496,755 686
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 637,140 54
MREIT 13.60 0.02 0.15% 13.58 13.80 13.60 13.58 15,804,156 829
MRSGI 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 74,100 9
MVC 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 1,030 2
MWC 35.10 0.10 0.29% 35.10 35.20 35.10 35.00 16,217,010 355
MWIDE 4.85 -0.10 -2.02% 4.95 4.98 4.85 4.95 6,719,740 129
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 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 100.00 -1.40 -1.38% 100.00 100.00 100.00 101.40 1,000 1
MWP7B 99.50 -3.30 -3.21% 99.50 99.50 99.50 102.80 50,745 2
MYNLD 18.42 -0.10 -0.54% 18.52 18.84 18.42 18.52 53,777,222 1,693
NI 0.53 -0.02 -3.64% 0.52 0.53 0.53 0.55 43,410 5
NIKL 4.00 -0.11 -2.68% 4.01 4.08 4.00 4.11 13,514,030 393
NOW 0.45 0.02 4.65% 0.43 0.45 0.45 0.43 75,700 13
NRCP 1.42 0.02 1.43% 1.40 1.50 1.42 1.40 870,710 80
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.00 -0.40 -1.10% 36.00 36.05 36.00 36.40 34,341,470 396
OM 0.102 -0.001 -0.97% 0.102 0.102 0.102 0.103 30,600 2
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 76,700 4
OPMB 0.013 -0.001 -7.14% 0.013 0.013 0.013 0.014 62,400 1
ORE 0.55 0.00 0.00% 0.54 0.56 0.55 0.55 179,510 24
OV 0.0082 -0.0002 -2.38% 0.0082 0.0082 0.0082 0.0084 57,400 1
PA 0.86 0.00 0.00% 0.83 0.86 0.86 0.86 14,560 3
PAL 2.81 0.11 4.07% 2.80 2.88 2.81 2.70 8,402,030 460
PAX 4.15 -0.01 -0.24% 4.15 4.15 4.15 4.16 168,670 12
PBB 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 700 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PCOR 2.34 0.05 2.18% 2.29 2.34 2.34 2.29 622,490 59
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.10 0.10 2.50% 4.00 4.10 4.10 4.00 469,280 16
PGOLD 40.00 -0.25 -0.62% 40.00 40.25 40.00 40.25 30,843,145 673
PHA 0.164 0.003 1.86% 0.163 0.168 0.164 0.161 42,430 9
PHC 1.63 0.01 0.62% 1.63 1.63 1.63 1.62 16,300 1
PHES 0.405 0.035 9.46% 0.39 0.425 0.405 0.37 52,250 7
PHN 14.90 0.00 0.00% 14.90 14.90 14.90 14.90 1,490 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.57 0.00 0.00% 5.57 5.57 5.57 5.57 6,127 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.02 -0.76 -7.05% 10.82 10.96 10.02 10.78 96,982,428 2,096
PMPC 7.29 0.10 1.39% 7.02 7.31 7.29 7.19 61,257 15
PNB 76.00 3.50 4.83% 72.50 78.25 76.00 72.50 178,127,064 1,700
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 15.28 0.08 0.53% 15.20 15.28 15.28 15.20 159,680 8
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 2,505 2
PREIT 1.03 0.00 0.00% 1.02 1.04 1.03 1.03 87,030 33
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 958.00 -37.00 -3.72% 974.00 974.00 958.00 995.00 1,921,080 8
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 981.00 -1.00 -0.10% 990.00 990.00 981.00 982.00 365,670 7
PRF4D 965.00 -20.00 -2.03% 965.00 965.00 965.00 985.00 28,950 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRIM 1.29 0.01 0.78% 1.29 1.29 1.29 1.28 7,740 2
PRMX 1.10 0.00 0.00% 1.01 1.10 1.10 1.10 10,890 4
PRO 1,859.09 -6.41 -0.34% 1,864.07 1,876.00 1,856.17 1,865.50 552,348,006 13,065
PSB 52.50 -0.30 -0.57% 52.00 52.80 52.50 52.80 71,278 18
PSE 205.20 -6.80 -3.21% 212.00 212.00 205.20 212.00 3,732,982 16
PSEI 6,053.23 -40.66 -0.67% 6,099.62 6,099.62 6,009.20 6,093.89 4,383,142,966 57,914
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.06 0.18 1.65% 10.60 11.12 11.06 10.88 92,382,488 817
PXP 3.15 0.07 2.27% 3.05 3.28 3.15 3.08 9,519,290 296
RCB 22.80 -0.20 -0.87% 22.80 22.80 22.80 23.00 13,680 3
RCI 2.51 -0.01 -0.40% 2.40 2.51 2.51 2.52 62,510 8
RCR 7.10 -0.06 -0.84% 7.16 7.17 7.10 7.16 78,721,217 2,779
REDC 9.79 -0.01 -0.10% 9.80 9.80 9.79 9.80 59,492 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.26 0.00 0.00% 5.26 5.31 5.26 5.26 3,336,721 491
RLC 17.14 -0.56 -3.16% 17.30 17.62 17.14 17.70 10,500,526 886
RLT 0.11 -0.005 -4.35% 0.11 0.11 0.11 0.115 13,200 3
ROCK 3.09 0.08 2.66% 3.01 3.10 3.09 3.01 1,591,060 27
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 3.14 -0.04 -1.26% 3.03 3.14 3.14 3.18 30,550 6
SCC 16.20 -0.40 -2.41% 16.56 16.64 16.20 16.60 25,187,986 785
SECB 63.65 -0.15 -0.24% 63.80 64.10 63.65 63.80 4,344,597 179
SEVN 33.00 0.00 0.00% 33.00 33.00 33.00 33.00 16,746,990 48
SFI 0.055 -0.002 -3.51% 0.057 0.057 0.055 0.057 139,780 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 32,760 4
SGP 25.65 -0.65 -2.47% 26.60 26.60 25.65 26.30 39,113,880 872
SHLPH 7.70 -0.40 -4.94% 8.10 8.12 7.70 8.10 6,470,981 353
SHNG 3.25 0.00 0.00% 3.25 3.29 3.25 3.25 74,790 11
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,620.00 0 0
SLI 1.93 0.01 0.52% 1.93 1.93 1.93 1.92 36,510 10
SM 558.00 0.50 0.09% 557.50 564.00 558.00 557.50 284,446,545 2,088
SMC 63.00 0.00 0.00% 63.00 63.20 63.00 63.00 14,539,752 412
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 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 4,000 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.90 0.85 1.10% 78.90 78.90 77.90 77.05 78,689 2
SMC2O 79.50 0.55 0.70% 79.50 79.50 79.50 78.95 35,775 3
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
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 75.00 118,500 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.10 0 0
SMC2U 76.90 1.90 2.53% 76.90 76.90 76.90 75.00 2,307 1
SMC2V 79.00 1.95 2.53% 77.25 79.00 79.00 77.05 27,263 11
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2X 79.90 0.40 0.50% 79.50 79.90 79.90 79.50 854,998 27
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.10 0.20 1.12% 17.92 18.20 18.10 17.90 45,049,758 1,137
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.65 0.26 2.77% 9.41 9.68 9.65 9.39 314,152 25
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.20 0.00 0.00% 1.21 1.22 1.20 1.20 13,252,030 254
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.08 0.03 1.46% 2.04 2.08 2.08 2.05 163,520 16
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 -0.02 -1.54% 1.30 1.32 1.28 1.30 2,062,270 54
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
SVC 3,253.53 -48.07 -1.46% 3,314.85 3,314.85 3,220.62 3,301.60 2,174,881,225 17,426
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.121 0.002 1.68% 0.121 0.121 0.121 0.119 15,530 4
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 8.30 -0.12 -1.43% 8.31 8.31 8.30 8.42 8,305 2
TCB2D 7.39 0.00 0.00% 7.39 7.39 7.39 7.39 2,217 2
TECH 1.35 0.08 6.30% 1.31 1.38 1.35 1.27 4,383,310 211
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,140.00 30.00 2.70% 1,111.00 1,144.00 1,140.00 1,110.00 94,108,910 1,722
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 54.50 0.30 0.55% 54.20 54.50 54.50 54.20 41,786 6
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 1.75 0.00 0.00% 1.76 1.83 1.75 1.75 1,368,620 70
TOPA1 99.70 0.05 0.05% 99.70 99.70 99.70 99.65 641,086 24
TOPA2 101.00 -0.90 -0.88% 101.10 101.10 101.00 101.90 45,490 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.92 -0.15 -7.25% 2.04 2.12 1.92 2.07 12,531,460 349
UBP 23.00 -0.80 -3.36% 23.80 23.90 23.00 23.80 6,177,865 142
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 0.0094 -0.001 -6.00% 0.011 0.011 0.0094 0.01 1,423,100 83
UPSON 0.86 -0.01 -1.15% 0.89 0.91 0.86 0.87 431,770 72
URC 60.40 0.45 0.75% 60.50 60.50 60.40 59.95 49,070,142 1,466
V 0.82 -0.04 -4.65% 0.82 0.82 0.82 0.86 2,460 1
VITA 0.49 -0.01 -2.00% 0.50 0.50 0.49 0.50 151,100 13
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 20.45 0 0
WEB 14.22 -0.28 -1.93% 14.50 14.68 14.22 14.50 25,630,360 227
WIN 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 60,000 2
WLCON 5.60 -0.12 -2.10% 5.71 5.72 5.60 5.72 11,523,207 509
WPI 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 232,000 4
X 0.212 0.00 0.00% 0.212 0.212 0.212 0.212 19,080 5
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 1,480 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 02, 2026 04:35:00 PM