PSEi
6,290.35
12.40 (0.20%)
PSE INDEX
98,923,163
4,933,706,820.80
15
10
5
58,263
1,793,092,500.02
136,812,787.37
ALL
3,418.40
4.95 (0.15%)
ALL SHARES
605,713,137
6,217,421,733.79
86
90
68
86,239
1,946,773,191.23
136,812,787.37
FIN
1,893.64
-10.23 (-0.54%)
FINANCIALS
27,671,602
1,155,098,660.46
7
10
8
19,100
188,942,395.48
0.00
HDG
4,464.63
19.62 (0.44%)
HOLDING FIRMS
42,398,811
712,953,480.92
17
8
8
11,541
225,338,165.73
76,612,787.37
IND
8,130.14
-11.66 (-0.14%)
INDUSTRIAL
105,433,746
959,223,030.55
27
29
18
22,104
136,721,607.77
60,200,000.00
M-O
18,305.30
178.00 (0.98%)
MINING & OIL
130,647,340
404,197,816.26
10
9
4
8,351
35,951,662.23
0.00
PRO
1,915.54
18.73 (0.99%)
PROPERTY
128,551,697
540,603,738.14
9
17
12
9,321
83,553,261.86
0.00
SVC
3,475.23
7.72 (0.22%)
SERVICES
168,772,295
2,442,268,025.23
14
16
15
15,670
1,276,121,814.71
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 1.84 -0.15 -7.54% 1.97 1.97 1.84 1.99 59,220 19
ABA 0.335 -0.015 -4.29% 0.355 0.355 0.335 0.35 1,985,450 104
ABG 52.60 4.45 9.24% 48.05 53.00 52.60 48.15 101,542,660 703
ABS 3.47 -0.15 -4.14% 3.62 3.64 3.47 3.62 2,153,400 84
ABSP 3.11 0.02 0.65% 3.10 3.12 3.11 3.09 96,340 4
AC 494.00 1.00 0.20% 495.00 496.40 494.00 493.00 59,544,782 1,246
ACE 1.20 -0.05 -4.00% 1.25 1.25 1.20 1.25 189,900 12
ACEN 3.05 0.02 0.66% 3.05 3.10 3.05 3.03 38,514,630 672
ACENA 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 497,500 4
ACENB 1,050.00 10.00 0.96% 1,045.00 1,050.00 1,050.00 1,040.00 497,905 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 18.00 0.73% 2,490.00 2,490.00 2,490.00 2,472.00 24,900 1
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 1,962.00 0 0
ACPB4 1,950.00 -19.00 -0.97% 1,965.00 1,965.00 1,950.00 1,969.00 2,272,275 5
ACR 0.76 0.07 10.14% 0.69 0.78 0.76 0.69 5,849,450 201
AEV 36.90 0.50 1.37% 36.40 36.90 36.90 36.40 58,056,585 733
AGI 8.83 0.07 0.80% 8.85 9.01 8.83 8.76 67,811,239 697
AGIW 1.06 0.02 1.92% 1.11 1.11 1.06 1.04 2,170 2
ALCO 0.425 -0.015 -3.41% 0.425 0.425 0.425 0.44 4,250 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 0.00 0.00 0.00% 0.00 0.00 0.00 495.60 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.26 0.94 6.14% 15.32 16.26 16.26 15.32 296,121,516 3,563
ALL 3,418.40 4.95 0.15% 3,413.51 3,418.40 3,392.79 3,413.45 6,217,421,734 86,239
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 0.00 0.00% 1.23 1.23 1.21 1.21 723,660 56
ALTER 0.78 0.00 0.00% 0.76 0.78 0.78 0.78 339,220 31
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 17.10 0.10 0.59% 17.00 17.10 17.10 17.00 2,988,870 27
AP 43.50 -0.80 -1.81% 44.30 44.30 43.50 44.30 13,520,470 469
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.114 0.00 0.00% 0.11 0.114 0.114 0.114 17,970 6
APL 0.0062 -0.0002 -3.13% 0.0064 0.0064 0.0062 0.0064 521,300 26
APO 1.80 0.13 7.78% 1.67 1.92 1.80 1.67 11,871,890 233
APVI 11.40 0.20 1.79% 11.20 11.40 11.40 11.20 68,060 16
APX 14.84 -0.06 -0.40% 14.90 15.12 14.84 14.90 80,475,710 2,976
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
AREIT 37.75 0.40 1.07% 37.50 37.75 37.75 37.35 17,887,475 774
ASLAG 1.02 -0.01 -0.97% 1.03 1.04 1.02 1.03 361,070 18
AT 15.90 0.90 6.00% 15.14 16.50 15.90 15.00 226,636,166 2,318
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 2
AUB 48.75 0.10 0.21% 48.80 49.10 48.75 48.65 639,020 23
AXLM 2.92 0.03 1.04% 2.90 2.94 2.92 2.89 1,865,460 36
BALAI 0.315 0.005 1.61% 0.315 0.315 0.315 0.31 3,150 1
BC 6.60 -0.20 -2.94% 6.79 6.79 6.60 6.80 462,910 11
BCB 6.79 0.00 0.00% 6.79 6.79 6.79 6.79 2,037 2
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.00 -1.20 -0.97% 122.80 123.00 122.00 123.20 381,867,810 4,096
BEL 1.17 -0.02 -1.68% 1.18 1.19 1.17 1.19 1,281,170 42
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 0.00 0.00% 0.031 0.033 0.03 0.03 277,400 14
BKR 0.50 0.01 2.04% 0.50 0.50 0.50 0.49 254,650 18
BLOOM 2.03 0.05 2.53% 1.99 2.05 2.03 1.98 22,584,330 347
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 0.00 0.00% 10.26 10.50 10.50 10.50 2,376,496 44
BPI 101.00 0.00 0.00% 100.20 101.30 101.00 101.00 383,544,961 5,239
BRN 0.73 0.02 2.82% 0.72 0.73 0.73 0.71 18,750 8
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BSC 0.114 0.00 0.00% 0.114 0.114 0.114 0.114 468,170 24
C 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 38,710 6
CA 51.15 0.05 0.10% 51.15 51.15 51.15 51.10 1,023 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.60 -0.10 -1.03% 9.60 9.60 9.60 9.70 4,800 1
CBC 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 24,821,845 478
CDC 0.61 0.02 3.39% 0.59 0.61 0.61 0.59 561,110 23
CEB 28.85 -0.05 -0.17% 28.90 28.90 28.85 28.90 7,438,745 124
CEBCP 30.15 0.00 0.00% 30.15 30.15 30.15 30.15 18,090 2
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
CEU 14.80 -0.10 -0.67% 15.06 15.08 14.80 14.90 127,374 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.06 0.00 0.00% 1.06 1.13 1.06 1.06 8,709,920 137
CIC 11.10 0.10 0.91% 11.26 11.28 11.10 11.00 678,486 14
CLI 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 48,390 6
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
CNPF 32.60 0.50 1.56% 32.20 33.00 32.60 32.10 22,421,075 726
CNVRG 10.92 0.00 0.00% 11.00 11.04 10.92 10.92 66,051,036 734
COL 1.33 0.00 0.00% 1.33 1.33 1.33 1.33 13,300 4
COSCO 8.30 0.01 0.12% 8.29 8.30 8.30 8.29 537,032 80
CPG 0.73 0.01 1.39% 0.72 0.73 0.73 0.72 3,486,310 90
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.00 -1.00 -1.01% 99.00 99.00 98.00 99.00 211,560 5
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.47 0.01 0.22% 4.41 4.47 4.47 4.46 530,330 12
CREIT 3.39 -0.01 -0.29% 3.40 3.41 3.39 3.40 2,708,350 223
CROWN 1.84 0.05 2.79% 1.78 1.84 1.84 1.79 2,315,810 52
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 64,800 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.98 0.16 1.35% 11.82 12.00 11.98 11.82 3,493,624 94
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 1,014,480 95
DDPR 93.25 -0.10 -0.11% 93.15 93.25 93.25 93.35 959,300 5
DELM 3.94 0.00 0.00% 3.94 3.94 3.94 3.94 153,660 7
DFNN 0.66 -0.02 -2.94% 0.66 0.66 0.66 0.68 35,640 7
DHI 11.60 2.62 29.18% 8.98 13.20 11.60 8.98 157,147,399 2,957
DITO 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 3,356,480 139
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.35 0 0
DMC 7.26 0.00 0.00% 7.32 7.45 7.26 7.26 91,214,251 1,814
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 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 25,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.00 0.00% 3.62 3.62 3.60 3.60 6,167,890 191
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
ECVC 0.295 0.03 11.32% 0.265 0.315 0.295 0.265 1,373,550 36
EEI 1.99 -0.01 -0.50% 2.00 2.16 1.99 2.00 373,130 37
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 97.20 0 0
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 0.028 0.00 0.00% 0.028 0.029 0.028 0.028 100,900 5
ELI 0.097 -0.001 -1.02% 0.098 0.098 0.097 0.098 36,070 6
EMI 15.84 -0.06 -0.38% 15.88 15.88 15.84 15.90 34,968,522 749
ENEX 3.00 -0.12 -3.85% 3.02 3.02 3.00 3.12 164,820 17
EURO 1.04 -0.04 -3.70% 1.04 1.04 1.04 1.08 5,200 4
EW 11.52 -0.14 -1.20% 11.62 11.62 11.52 11.66 2,360,472 92
FAF 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 16,240 6
FB 48.60 -0.15 -0.31% 48.75 48.75 48.60 48.75 10,790,260 187
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 0.03 5.00% 0.60 0.64 0.63 0.60 1,335,100 91
FDC 3.31 0.01 0.30% 3.30 3.31 3.31 3.30 1,676,410 19
FDCPA 990.00 31.00 3.23% 957.50 990.00 990.00 959.00 1,424,760 12
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 3.90 -1.15 -22.77% 5.18 5.60 3.90 5.05 3,336,356 259
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 805.00 0 0
FFI 7.68 -0.03 -0.39% 7.68 7.68 7.68 7.71 32,256 6
FGEN 19.30 0.60 3.21% 18.72 19.30 19.30 18.70 26,231,644 542
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.01 0.34% 2.95 2.97 2.96 2.95 1,212,390 57
FIN 1,893.64 -10.23 -0.54% 1,897.16 1,898.12 1,879.73 1,903.87 1,155,098,660 19,100
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.69 -0.01 -1.43% 0.71 0.71 0.69 0.70 858,960 23
FMETF 106.00 0.40 0.38% 105.60 106.00 106.00 105.60 1,569,219 45
FNI 2.12 0.06 2.91% 2.07 2.13 2.12 2.06 4,253,580 131
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
FPH 90.05 -2.20 -2.38% 92.20 92.20 90.05 92.25 7,801,601 62
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 776,740 33
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 0.084 0.00 0.00% 0.084 0.085 0.084 0.084 5,770 5
GERI 0.58 -0.02 -3.33% 0.59 0.59 0.58 0.60 57,640 6
GLO 1,725.00 6.00 0.35% 1,720.00 1,730.00 1,725.00 1,719.00 85,121,305 1,438
GLOBA 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 59,400 4
GLOBB 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 50,000 2
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 4.45 -0.02 -0.45% 4.47 4.50 4.45 4.47 414,460 21
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.41 0 0
GPH 5.03 0.02 0.40% 5.03 5.03 5.03 5.01 503 1
GREEN 0.135 -0.004 -2.88% 0.139 0.139 0.135 0.139 78,010 13
GSMI 250.80 -1.00 -0.40% 251.80 251.80 250.80 251.80 1,872,468 184
GTCAP 497.00 8.80 1.80% 490.00 498.40 497.00 488.20 28,335,912 552
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 0.00 981.00 0 0
HDG 4,464.63 19.62 0.44% 4,451.66 4,476.50 4,432.24 4,445.01 712,953,481 11,541
HI 4.65 -0.05 -1.06% 4.65 4.65 4.65 4.70 111,600 1
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 1.41 -0.04 -2.76% 1.45 1.45 1.41 1.45 1,159,930 42
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 1,000.00 0.00 0.00% 1,000.00 1,006.00 1,000.00 1,000.00 2,011,023,085 6,340
IDC 0.69 0.02 2.99% 0.67 0.69 0.69 0.67 14,240 6
IMI 6.43 -0.16 -2.43% 6.60 6.64 6.43 6.59 10,260,813 624
IMP 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 890 1
IND 8,130.14 -11.66 -0.14% 8,136.45 8,144.60 8,083.27 8,141.80 959,223,031 22,104
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.45 -0.05 -3.33% 1.52 1.53 1.45 1.50 3,885,900 241
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 720 1
IS 0.169 0.011 6.96% 0.158 0.172 0.169 0.158 4,996,970 245
JAS 1.85 0.05 2.78% 1.88 1.97 1.85 1.80 16,650 6
JFC 150.60 -0.90 -0.59% 151.50 152.40 150.60 151.50 50,888,625 2,046
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 16.00 1.63% 981.50 998.00 998.00 982.00 1,168,315 7
JGS 22.55 0.10 0.45% 22.45 22.65 22.55 22.45 6,894,735 451
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.90 0.00 0.00% 1.90 1.91 1.90 1.90 4,180,970 122
KEP 2.40 0.00 0.00% 2.47 2.48 2.40 2.40 484,950 17
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 0.00 0.00 0.00% 0.00 0.00 0.00 6.53 0 0
LC 0.226 -0.002 -0.88% 0.228 0.23 0.226 0.228 3,627,240 147
LCB 0.227 0.00 0.00% 0.225 0.229 0.227 0.227 484,570 16
LFM 23.30 0.30 1.30% 23.00 23.40 23.30 23.00 105,310 10
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.35 -0.01 -2.78% 0.335 0.35 0.35 0.36 20,250 3
LOTO 1.84 -0.03 -1.60% 1.84 1.84 1.84 1.87 108,410 6
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.022 0 0
LPZ 6.00 -0.02 -0.33% 5.99 6.08 6.00 6.02 10,910,299 119
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
LTG 14.68 -0.04 -0.27% 14.72 14.80 14.68 14.72 16,178,974 1,122
M-O 18,305.30 178.00 0.98% 18,292.28 18,341.22 18,062.54 18,127.30 404,197,816 8,351
MA 0.0078 0.0003 4.00% 0.0075 0.0078 0.0078 0.0075 30,700 4
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.73 -0.03 -0.80% 3.74 3.82 3.73 3.76 1,803,650 44
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
MARC 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 2,891,130 82
MAXS 2.08 -0.04 -1.89% 2.11 2.11 2.08 2.12 70,960 11
MB 0.182 -0.001 -0.55% 0.182 0.182 0.182 0.183 1,820 1
MBC 5.11 -0.38 -6.92% 5.11 5.11 5.11 5.49 2,044 4
MBT 66.20 -0.80 -1.19% 67.00 67.00 66.20 67.00 181,652,604 4,456
MED 0.091 -0.013 -12.50% 0.103 0.108 0.091 0.104 14,320 14
MEDIC 0.21 0.00 0.00% 0.21 0.21 0.21 0.21 8,400 2
MEG 2.21 -0.03 -1.34% 2.24 2.25 2.21 2.24 18,735,400 377
MER 494.00 -1.60 -0.32% 492.40 494.00 494.00 495.60 120,592,152 2,646
MFC 2,500.00 22.00 0.89% 2,500.00 2,500.00 2,500.00 2,478.00 2,000,000 10
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.07 0.001 1.45% 0.07 0.07 0.07 0.069 700 1
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 0.086 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 7.11 -0.09 -1.25% 7.20 7.32 7.11 7.20 33,132,800 1,089
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 -0.02 -2.74% 0.72 0.72 0.71 0.73 54,024,550 325
MREIT 14.28 0.00 0.00% 14.28 14.30 14.28 14.28 5,857,200 385
MRSGI 1.07 0.00 0.00% 1.04 1.07 1.07 1.07 217,140 9
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.06 0 0
MWC 33.95 -0.30 -0.88% 34.50 34.60 33.95 34.25 44,356,665 834
MWIDE 4.27 -0.02 -0.47% 4.29 4.29 4.27 4.29 2,251,870 91
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 100,000 16
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 105.00 2.50 2.44% 105.00 105.00 105.00 102.50 13,650 1
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP7B 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 20,000 2
MYNLD 18.48 -0.28 -1.49% 18.78 18.84 18.48 18.76 104,267,036 2,351
NI 0.37 -0.005 -1.33% 0.36 0.37 0.37 0.375 613,100 21
NIKL 4.20 0.08 1.94% 4.30 4.33 4.20 4.12 48,453,500 1,065
NOW 0.49 0.015 3.16% 0.49 0.49 0.49 0.475 53,900 7
NRCP 0.95 -0.01 -1.04% 0.96 0.97 0.95 0.96 346,080 18
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.85 -0.10 -0.29% 35.30 35.30 34.85 34.95 10,877,030 358
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 -0.001 -7.14% 0.013 0.013 0.013 0.014 10,400 4
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 3,900 1
ORE 0.49 0.015 3.16% 0.48 0.49 0.49 0.475 106,400 10
OV 0.008 0.0001 1.27% 0.0079 0.008 0.008 0.0079 279,900 5
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
PAL 2.15 -0.03 -1.38% 2.15 2.15 2.15 2.18 1,082,920 88
PAX 2.68 0.28 11.67% 2.42 2.98 2.68 2.40 1,505,560 82
PBB 6.91 0.00 0.00% 6.91 6.91 6.91 6.91 691 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.33 -0.04 -1.69% 2.32 2.36 2.33 2.37 793,020 54
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.55 -0.05 -1.39% 3.51 3.55 3.55 3.60 66,570 4
PGOLD 40.65 0.50 1.25% 40.15 40.85 40.65 40.15 40,313,220 1,110
PHA 0.15 -0.002 -1.32% 0.15 0.15 0.15 0.152 1,500 1
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
PHN 14.94 -0.04 -0.27% 14.94 14.94 14.94 14.98 32,868 3
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.86 -0.10 -1.68% 5.96 5.96 5.86 5.96 59,329 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.08 0.58 6.11% 9.50 10.10 10.08 9.50 85,258,170 2,201
PMPC 7.33 0.00 0.00% 7.34 7.79 7.33 7.33 655,321 24
PNB 62.50 0.00 0.00% 62.50 62.65 62.50 62.50 10,110,132 544
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 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 489,980 12
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.06 -0.01 -0.93% 1.07 1.07 1.06 1.07 61,830 29
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 998.50 -0.50 -0.05% 998.50 998.50 998.50 999.00 1,968,970 3
PRF4B 1,003.00 14.00 1.42% 1,003.00 1,003.00 1,003.00 989.00 10,030 1
PRF4C 970.00 -19.00 -1.92% 989.00 989.00 970.00 989.00 514,840 8
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
PRF4E 995.00 0.00 0.00% 996.00 996.00 995.00 995.00 417,920 4
PRIM 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 850 1
PRMX 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 6,510 1
PRO 1,915.54 18.73 0.99% 1,897.77 1,915.54 1,889.79 1,896.81 540,603,738 9,321
PSB 52.60 -0.15 -0.28% 52.80 52.80 52.60 52.75 210,617 16
PSE 203.20 -2.60 -1.26% 205.00 205.80 203.20 205.80 347,312 17
PSEI 6,290.35 12.40 0.20% 6,274.54 6,290.35 6,221.62 6,277.95 4,933,706,821 58,263
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 9.96 0.01 0.10% 9.95 10.00 9.96 9.95 22,424,306 808
PXP 2.55 -0.10 -3.77% 2.67 2.68 2.55 2.65 712,810 45
RCB 23.05 0.05 0.22% 23.25 23.25 23.05 23.00 13,910 3
RCI 2.24 -0.15 -6.28% 2.30 2.30 2.24 2.39 143,660 9
RCR 7.28 0.00 0.00% 7.28 7.28 7.28 7.28 7,105,717 847
REDC 9.20 0.15 1.66% 9.20 9.22 9.20 9.05 7,362 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
RFM 5.32 0.00 0.00% 5.32 5.34 5.32 5.32 4,611,697 452
RLC 16.84 -0.26 -1.52% 17.10 17.10 16.84 17.10 2,388,252 309
RLT 0.089 -0.001 -1.11% 0.097 0.099 0.089 0.09 16,520 12
ROCK 2.90 -0.10 -3.33% 3.09 3.09 2.90 3.00 2,305,590 59
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 38.00 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 3.23 0 0
SCC 20.00 -0.30 -1.48% 20.30 20.30 20.00 20.30 74,924,211 1,153
SECB 68.20 -0.10 -0.15% 68.30 68.30 68.20 68.30 2,503,199 110
SEVN 33.00 0.25 0.76% 33.35 33.45 33.00 32.75 776,755 17
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.047 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.21 0.01 0.83% 1.21 1.21 1.21 1.20 40,990 12
SGP 27.40 0.20 0.74% 27.20 27.65 27.40 27.20 24,495,045 967
SHLPH 9.00 0.10 1.12% 8.90 9.00 9.00 8.90 6,126,797 266
SHNG 3.25 0.00 0.00% 3.27 3.27 3.25 3.25 195,010 8
SLF 4,876.00 76.00 1.58% 4,876.00 4,876.00 4,876.00 4,800.00 48,760 1
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 593.00 1.50 0.25% 592.00 598.50 593.00 591.50 149,211,245 2,931
SMC 63.80 0.30 0.47% 63.50 64.00 63.80 63.50 18,716,316 392
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 0.00 0.00 0.00% 0.00 0.00 0.00 79.10 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 77.50 0 0
SMC2O 78.95 0.00 0.00% 78.95 79.00 78.95 78.95 80,579 3
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2Q 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 407,000 3
SMC2R 78.75 0.00 0.00% 78.75 78.75 78.75 78.75 90,960 19
SMC2S 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 2,250 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2V 78.50 -0.50 -0.63% 79.00 79.10 78.50 79.00 2,130,106 33
SMC2W 78.55 -1.25 -1.57% 79.80 79.80 78.55 79.80 228,446 11
SMC2X 80.00 0.50 0.63% 79.60 80.00 80.00 79.50 1,685,922 46
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.20 -0.06 -0.33% 18.26 18.26 18.20 18.26 119,284,192 1,306
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.02 -0.04 -0.40% 10.06 10.24 10.02 10.06 583,555 43
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.30 0.00 0.00% 1.30 1.32 1.30 1.30 23,247,790 508
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.05 0.00 0.00% 2.05 2.06 2.05 2.05 1,453,230 47
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 -0.01 -0.82% 1.22 1.22 1.21 1.22 229,790 12
STN 2.15 0.17 8.59% 1.99 2.15 2.15 1.98 184,610 7
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.41 -0.035 -7.87% 0.42 0.425 0.41 0.445 279,100 25
SVC 3,475.23 7.72 0.22% 3,469.09 3,489.53 3,415.58 3,467.51 2,442,268,025 15,670
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.001 0.87% 0.115 0.116 0.116 0.115 134,810 6
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 8.99 0.71 8.57% 8.99 9.00 8.99 8.28 14,386 7
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
TECH 1.05 -0.09 -7.89% 1.14 1.16 1.05 1.14 6,090,660 239
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,230.00 10.00 0.82% 1,220.00 1,230.00 1,230.00 1,220.00 72,478,045 1,659
TFC 52.05 0.00 0.00% 52.05 52.05 52.05 52.05 119,715 1
TFHI 53.00 0.00 0.00% 53.00 53.00 53.00 53.00 222,860 4
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 1.69 0.07 4.32% 1.62 1.71 1.69 1.62 8,594,080 282
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 14,000 11
TOPA2 101.90 0.90 0.89% 101.00 101.90 101.90 101.00 60,618 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.07 0.02 1.90% 1.04 1.07 1.07 1.05 2,237,520 103
UBP 25.00 0.00 0.00% 25.00 25.25 25.00 25.00 942,390 28
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 0.0074 0.0001 1.37% 0.0075 0.0076 0.0074 0.0073 180,800 8
UPSON 0.70 0.00 0.00% 0.69 0.70 0.70 0.70 2,790 3
URC 61.85 1.65 2.74% 60.30 62.65 61.85 60.20 182,058,705 2,524
V 0.80 0.02 2.56% 0.80 0.81 0.80 0.78 368,570 8
VITA 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 55,540 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 1.94 0.02 1.04% 1.94 1.94 1.94 1.92 1,940 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.10 0.00 0.00% 20.85 20.85 20.10 20.10 8,115 4
WEB 13.40 -0.10 -0.74% 13.50 13.50 13.40 13.50 27,326,432 178
WIN 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 8,400 2
WLCON 5.96 0.07 1.19% 5.89 5.98 5.96 5.89 1,255,477 107
WPI 0.39 -0.005 -1.27% 0.39 0.39 0.39 0.395 3,900 1
X 0.19 0.00 0.00% 0.19 0.22 0.19 0.19 222,380 26
XG 2.70 0.00 0.00% 2.50 2.70 2.70 2.70 43,220 9
ZHI 0.062 0.00 0.00% 0.062 0.062 0.062 0.062 66,340 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 07, 2026 04:35:00 PM