PSEi
6,335.52
99.08 (1.59%)
PSE INDEX
50,589,712
2,049,771,978.56
22
8
0
34,621
629,816,313.57
497,511,178.64
ALL
3,430.49
35.44 (1.04%)
ALL SHARES
331,748,834
2,823,191,087.86
105
65
53
49,874
892,816,276.58
697,246,115.90
FIN
1,939.30
30.76 (1.61%)
FINANCIALS
4,826,071
199,779,222.95
10
6
5
8,604
34,496,628.09
0.00
HDG
4,499.31
25.43 (0.57%)
HOLDING FIRMS
6,359,044
232,042,510.04
19
5
7
5,455
89,816,401.81
62,566,378.64
IND
8,072.69
23.26 (0.29%)
INDUSTRIAL
77,017,773
936,383,738.45
29
21
17
14,583
467,702,363.11
434,944,800.00
M-O
16,982.64
118.64 (0.70%)
MINING & OIL
125,131,987
106,911,519.90
14
3
2
2,789
8,872,665.16
0.00
PRO
1,930.22
-4.81 (-0.25%)
PROPERTY
26,765,490
148,053,064.41
14
10
14
6,686
25,810,017.79
0.00
SVC
3,485.24
104.63 (3.10%)
SERVICES
89,378,830
1,197,252,916.68
17
19
5
11,613
265,985,519.12
199,734,937.26
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 1.78 0 0
ABA 0.33 0.005 1.54% 0.33 0.33 0.33 0.325 70,800 8
ABG 48.90 0.05 0.10% 48.90 49.80 48.90 48.85 18,789,185 306
ABS 3.74 0.30 8.72% 3.77 3.93 3.74 3.44 7,402,230 297
ABSP 3.39 0.38 12.62% 3.21 3.64 3.39 3.01 586,600 37
AC 511.00 -0.50 -0.10% 511.00 514.00 511.00 511.50 25,579,740 673
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 2.95 0.04 1.37% 2.93 2.95 2.95 2.91 13,375,810 400
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
ACENB 1,049.00 0.00 0.00% 1,049.00 1,049.00 1,049.00 1,049.00 31,470 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 2.00 0.08% 2,490.00 2,500.00 2,500.00 2,498.00 5,519,690 6
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 1,965.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,955.00 0 0
ACR 0.72 -0.01 -1.37% 0.72 0.73 0.72 0.73 1,427,330 33
AEV 36.10 0.60 1.69% 35.50 36.30 36.10 35.50 5,458,415 159
AGI 8.62 0.02 0.23% 8.60 8.68 8.62 8.60 1,687,539 100
AGIW 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 13,640 5
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
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 16.28 -0.62 -3.67% 16.78 16.80 16.28 16.90 74,519,428 1,502
ALL 3,430.49 35.44 1.04% 3,410.59 3,431.21 3,405.00 3,395.05 2,823,191,088 49,874
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.23 0.01 0.82% 1.23 1.23 1.23 1.22 386,060 27
ALTER 0.79 0.01 1.28% 0.79 0.79 0.79 0.78 101,910 12
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 17.00 0.00 0.00% 17.00 17.00 17.00 17.00 578,260 24
AP 42.90 0.10 0.23% 43.00 43.00 42.90 42.80 6,870,950 137
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 -0.001 -0.88% 0.105 0.113 0.113 0.114 2,180 2
APL 0.0064 0.0001 1.59% 0.0064 0.0064 0.0064 0.0063 12,800 2
APO 1.33 0.02 1.53% 1.33 1.33 1.33 1.31 605,230 24
APVI 11.18 0.00 0.00% 11.20 11.20 11.18 11.18 8,954 5
APX 14.26 0.02 0.14% 14.32 14.44 14.26 14.24 8,587,918 338
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 0.26 0 0
AREIT 37.50 -0.50 -1.32% 38.00 38.00 37.50 38.00 8,469,580 770
ASLAG 1.06 0.01 0.95% 1.06 1.06 1.06 1.05 3,180 3
AT 13.28 -0.12 -0.90% 13.50 13.74 13.28 13.40 32,023,028 486
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 49.50 1.10 2.27% 48.30 49.50 49.50 48.40 372,580 16
AXLM 2.76 -0.03 -1.08% 2.77 2.77 2.76 2.79 471,970 9
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
BC 6.30 0.00 0.00% 6.20 6.30 6.30 6.30 65,600 4
BCB 6.47 0.26 4.19% 6.30 6.47 6.47 6.21 3,864 5
BCOR 9.71 0.10 1.04% 9.71 9.71 9.71 9.61 16,507 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 126.60 2.10 1.69% 124.50 127.00 126.60 124.50 86,875,336 3,609
BEL 1.22 -0.01 -0.81% 1.23 1.23 1.22 1.23 286,450 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.001 2.78% 0.036 0.037 0.037 0.036 722,500 44
BKR 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 13,570 5
BLOOM 2.12 -0.01 -0.47% 2.13 2.13 2.12 2.13 9,888,980 273
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.40 -0.08 -0.76% 10.48 10.48 10.40 10.48 9,376 4
BPI 105.00 2.50 2.44% 102.80 105.10 105.00 102.50 28,162,500 1,327
BRN 0.71 0.00 0.00% 0.69 0.71 0.71 0.71 40,220 13
BRNP 102.20 0.70 0.69% 101.50 102.20 102.20 101.50 191,728 4
BRNPB 104.00 1.00 0.97% 104.00 104.00 104.00 103.00 91,520 3
BRNPC 106.40 0.10 0.09% 106.40 106.40 106.40 106.30 61,712 9
BSC 0.122 0.002 1.67% 0.118 0.125 0.122 0.12 1,890,090 102
C 0.83 0.00 0.00% 0.80 0.83 0.83 0.83 43,100 5
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.60 0.00 0.00% 9.60 9.60 9.60 9.60 960 1
CBC 53.90 0.85 1.60% 53.10 54.25 53.90 53.05 8,417,379 291
CDC 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 66,560 12
CEB 28.85 0.05 0.17% 28.80 29.20 28.85 28.80 1,985,185 32
CEBCP 30.20 0.20 0.67% 30.20 30.20 30.20 30.00 36,230 3
CEI 0.089 0.003 3.49% 0.087 0.089 0.089 0.086 45,280 3
CEU 14.82 -0.26 -1.72% 15.08 15.08 14.82 15.08 51,246 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.90 -0.01 -1.10% 0.91 0.91 0.90 0.91 451,810 24
CIC 11.32 0.12 1.07% 11.20 11.34 11.32 11.20 583,720 12
CLI 2.19 -0.01 -0.45% 2.16 2.19 2.19 2.20 1,179,570 23
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,040.00 -10.00 -0.95% 1,040.00 1,040.00 1,040.00 1,050.00 10,400 1
CNPF 31.70 0.35 1.12% 31.35 31.80 31.70 31.35 2,871,640 91
CNVRG 10.76 -0.02 -0.19% 11.18 11.52 10.76 10.78 192,058,478 2,785
COL 1.35 0.00 0.00% 1.35 1.36 1.35 1.35 745,230 4
COSCO 8.28 -0.02 -0.24% 8.30 8.31 8.28 8.30 662,105 65
CPG 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 4,080,940 46
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.00 0.00 0.00% 98.00 98.00 98.00 98.00 9,800 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.47 0.00 0.00% 4.46 4.47 4.47 4.47 124,700 7
CREIT 3.41 0.01 0.29% 3.40 3.42 3.41 3.40 2,173,330 211
CROWN 1.74 -0.04 -2.25% 1.78 1.78 1.74 1.78 26,500 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.37 0.00 0.00% 0.355 0.37 0.37 0.37 225,550 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.00 0.06 0.50% 11.94 12.20 12.00 11.94 4,753,562 143
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 619,690 101
DDPR 93.00 -0.15 -0.16% 93.15 93.15 93.00 93.15 1,525,337 27
DELM 4.07 0.07 1.75% 4.07 4.07 4.07 4.00 8,140 2
DFNN 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 2,040 3
DHI 7.88 0.04 0.51% 8.01 8.09 7.88 7.84 4,186,157 132
DITO 0.74 0.01 1.37% 0.73 0.75 0.74 0.73 2,521,220 149
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
DMC 7.38 0.07 0.96% 7.31 7.43 7.38 7.31 2,450,800 320
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 0.05 1.45% 3.49 3.53 3.50 3.45 675,270 64
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 -0.01 -1.08% 0.92 0.92 0.92 0.93 920 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
EEI 2.08 -0.06 -2.80% 2.14 2.14 2.08 2.14 102,040 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 96.95 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 -0.002 -6.67% 0.03 0.03 0.028 0.03 14,200 4
ELI 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 2,040 1
EMI 15.72 -0.02 -0.13% 15.72 15.72 15.72 15.74 7,627,648 635
ENEX 3.83 0.09 2.41% 3.77 3.88 3.83 3.74 60,490 4
EURO 1.08 0.01 0.93% 1.08 1.08 1.08 1.07 10,800 1
EW 11.82 0.02 0.17% 11.60 11.84 11.82 11.80 3,500,118 94
FAF 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 2,770 5
FB 49.20 0.45 0.92% 48.75 49.25 49.20 48.75 412,305 38
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 0.60 0.04 7.14% 0.58 0.62 0.60 0.56 888,870 45
FDC 3.45 0.01 0.29% 3.50 3.50 3.45 3.44 887,350 16
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 9,900 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 4.10 1.33 48.01% 2.98 4.10 4.10 2.77 2,823,570 85
FEU 795.00 -5.50 -0.69% 800.00 800.00 795.00 800.50 111,950 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 19.22 -0.28 -1.44% 19.52 19.76 19.22 19.50 13,669,032 174
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.04 1.38% 2.90 2.93 2.93 2.89 371,730 41
FIN 1,939.30 30.76 1.61% 1,914.12 1,940.97 1,914.12 1,908.54 199,779,223 8,604
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 0.71 0.02 2.90% 0.71 0.71 0.71 0.69 388,140 26
FMETF 105.50 0.50 0.48% 105.00 105.50 105.50 105.00 310,245 40
FNI 1.93 -0.01 -0.52% 1.93 1.94 1.93 1.94 102,350 14
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FPH 92.05 -0.90 -0.97% 92.90 94.45 92.05 92.95 53,425 8
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.67 0.01 1.52% 0.67 0.67 0.67 0.66 15,970 8
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 0.08 0.002 2.56% 0.077 0.08 0.08 0.078 19,620 5
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 4,200 2
GLO 1,816.00 6.00 0.33% 1,810.00 1,819.00 1,816.00 1,810.00 22,402,220 814
GLOBA 1,971.00 0.00 0.00% 1,971.00 1,971.00 1,971.00 1,971.00 39,420 3
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,010.00 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 4.50 0.01 0.22% 4.49 4.50 4.50 4.49 202,490 12
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.134 0.00 0.00% 0.134 0.134 0.134 0.134 24,090 11
GSMI 263.00 -3.40 -1.28% 266.40 266.40 263.00 266.40 341,918 51
GTCAP 492.00 7.00 1.44% 497.00 497.00 492.00 485.00 20,660,060 368
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 0.00 979.00 0 0
HDG 4,499.31 25.43 0.57% 4,486.36 4,504.14 4,464.08 4,473.88 232,042,510 5,455
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.55 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.49 0.09 6.43% 1.38 1.49 1.49 1.40 2,200,470 73
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 1,000.00 37.00 3.84% 984.00 1,007.00 1,000.00 963.00 681,191,275 3,881
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
IMI 6.28 -0.07 -1.10% 6.40 6.45 6.28 6.35 6,635,531 376
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,072.69 23.26 0.29% 8,034.54 8,086.11 7,934.03 8,049.43 936,383,738 14,583
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.37 0.00 0.00% 1.38 1.38 1.37 1.37 403,930 34
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.23 0 0
IS 0.169 -0.003 -1.74% 0.172 0.177 0.169 0.172 1,819,020 118
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 149.00 0.20 0.13% 148.90 150.40 149.00 148.80 25,574,411 1,267
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 2.50 0.26% 980.00 980.00 980.00 977.50 49,000 1
JGS 22.55 0.30 1.35% 22.45 22.80 22.55 22.25 8,303,485 458
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.99 0.00 0.00% 1.99 2.00 1.99 1.99 610,380 44
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.56 0 0
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 6.53 0.00 0.00% 6.53 6.53 6.53 6.53 5,877 7
LC 0.202 -0.003 -1.46% 0.206 0.214 0.202 0.205 13,951,780 323
LCB 0.205 0.001 0.49% 0.204 0.209 0.205 0.204 746,260 26
LFM 23.95 0.45 1.91% 23.90 23.95 23.95 23.50 107,565 10
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
LOTO 1.86 -0.03 -1.59% 1.87 1.87 1.86 1.89 111,900 3
LPC 0.022 0.00 0.00% 0.022 0.022 0.022 0.022 2,200 1
LPZ 6.18 0.35 6.00% 5.84 6.34 6.18 5.83 13,390,166 358
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
LTG 14.72 0.08 0.55% 14.80 14.80 14.72 14.64 7,641,184 631
M-O 16,982.64 118.64 0.70% 16,942.10 17,020.87 16,877.55 16,864.00 106,911,520 2,789
MA 0.0075 0.0004 5.63% 0.0076 0.0077 0.0075 0.0071 159,300 4
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.73 0.03 0.81% 3.70 3.73 3.73 3.70 59,530 4
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 0.78 0 0
MARC 0.64 0.01 1.59% 0.62 0.66 0.64 0.63 984,460 70
MAXS 2.14 0.00 0.00% 2.14 2.14 2.14 2.14 8,560 3
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.201 0 0
MBC 5.49 -0.08 -1.44% 5.49 5.49 5.49 5.57 2,196 2
MBT 66.30 0.60 0.91% 66.50 67.00 66.30 65.70 55,392,590 2,298
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.11 0 0
MEDIC 0.208 0.003 1.46% 0.205 0.208 0.208 0.205 20,650 3
MEG 2.22 0.00 0.00% 2.22 2.23 2.22 2.22 5,516,300 81
MER 484.40 4.40 0.92% 474.00 488.00 484.40 480.00 194,015,644 3,851
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,478.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
MG 0.072 0.002 2.86% 0.074 0.074 0.072 0.07 22,620 5
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 0.084 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 7.00 0.08 1.16% 6.95 7.02 7.00 6.92 3,933,534 248
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.76 -0.03 -3.80% 0.78 0.78 0.76 0.79 2,287,950 85
MREIT 14.20 0.10 0.71% 14.10 14.28 14.20 14.10 4,731,374 344
MRSGI 1.07 0.01 0.94% 1.07 1.07 1.07 1.06 5,320 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 35.10 -0.40 -1.13% 35.50 35.50 35.10 35.50 8,641,620 340
MWIDE 4.21 0.13 3.19% 4.07 4.25 4.21 4.08 1,953,620 72
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 97.00 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 0.00 102.20 0 0
MWP7A 100.00 -2.00 -1.96% 100.00 100.00 100.00 102.00 3,000 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MYNLD 18.92 0.12 0.64% 18.80 19.24 18.92 18.80 109,358,626 2,495
NI 0.47 0.05 11.90% 0.465 0.495 0.47 0.42 130,000 12
NIKL 3.90 0.04 1.04% 3.94 3.95 3.90 3.86 8,821,680 313
NOW 0.50 -0.02 -3.85% 0.51 0.52 0.50 0.52 434,210 53
NRCP 0.96 -0.01 -1.03% 0.97 0.97 0.96 0.97 531,740 27
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.95 0.50 1.49% 33.45 34.30 33.95 33.45 23,012,620 389
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 19,380 2
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 6,500 4
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.47 0.005 1.08% 0.465 0.47 0.47 0.465 37,500 5
OV 0.0081 0.0003 3.85% 0.008 0.0081 0.0081 0.0078 161,000 5
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.17 -0.03 -1.36% 2.19 2.20 2.17 2.20 829,770 90
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
PBB 6.95 0.00 0.00% 6.98 6.98 6.95 6.95 32,725 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.40 -0.01 -0.41% 2.40 2.40 2.40 2.41 1,817,040 65
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.50 -0.16 -4.37% 3.54 3.54 3.50 3.66 248,570 5
PGOLD 40.65 -0.35 -0.85% 41.00 41.00 40.65 41.00 7,652,855 338
PHA 0.153 0.00 0.00% 0.153 0.153 0.153 0.153 25,950 4
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 0.37 0 0
PHN 14.98 0.00 0.00% 14.98 14.98 14.98 14.98 149,800 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 0.00 0.00% 6.00 6.10 6.00 6.00 7,210 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.85 0.05 0.51% 9.80 9.87 9.85 9.80 32,615,068 1,151
PMPC 7.79 0.17 2.23% 7.80 7.82 7.79 7.62 34,362 8
PNB 62.25 -0.05 -0.08% 62.30 62.30 62.25 62.30 2,492,325 221
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 15.06 0.16 1.07% 15.06 15.06 15.06 14.90 6,024 2
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 105,280 34
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 960.00 -39.00 -3.90% 970.00 970.00 960.00 999.00 164,300 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4C 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 29,400 2
PRF4D 985.00 11.00 1.13% 985.00 985.00 985.00 974.00 9,850 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
PRMX 0.99 0.01 1.02% 0.95 0.99 0.99 0.98 34,300 8
PRO 1,930.22 -4.81 -0.25% 1,936.14 1,939.84 1,926.36 1,935.03 148,053,064 6,686
PSB 53.00 0.30 0.57% 52.70 53.00 53.00 52.70 3,313,846 18
PSE 205.00 0.00 0.00% 205.00 205.00 205.00 205.00 53,300 10
PSEI 6,335.52 99.08 1.59% 6,280.58 6,339.68 6,267.27 6,236.44 2,049,771,979 34,621
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 9.25 0.20 2.21% 9.01 9.30 9.25 9.05 9,128,965 209
PXP 2.73 0.15 5.81% 2.65 2.87 2.73 2.58 8,857,760 342
RCB 22.85 -0.05 -0.22% 22.85 22.85 22.85 22.90 187,370 2
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
RCR 7.26 -0.04 -0.55% 7.31 7.33 7.26 7.30 5,586,493 771
REDC 9.02 0.00 0.00% 9.02 9.02 9.02 9.02 902 1
REG 3.43 0.00 0.00% 3.43 3.43 3.43 3.43 20,580 1
RFM 5.39 -0.01 -0.19% 5.41 5.45 5.39 5.40 875,778 360
RLC 17.06 -0.02 -0.12% 17.08 17.10 17.06 17.08 7,507,938 250
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.09 0 0
ROCK 3.10 0.39 14.39% 2.70 3.42 3.10 2.71 10,244,250 292
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 21.30 0.85 4.16% 20.50 21.30 21.30 20.45 15,388,770 245
SECB 67.80 0.30 0.44% 67.50 67.90 67.80 67.50 2,084,598 104
SEVN 33.30 -0.60 -1.77% 33.90 33.90 33.30 33.90 1,857,980 42
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 1.23 0.00 0.00% 1.23 1.23 1.23 1.23 247,900 16
SGP 27.85 -0.65 -2.28% 28.50 28.50 27.85 28.50 27,804,875 419
SHLPH 8.77 0.17 1.98% 8.60 8.85 8.77 8.60 923,349 115
SHNG 3.21 0.02 0.63% 3.23 3.23 3.21 3.19 12,880 4
SLF 4,850.00 0.00 0.00% 4,850.00 4,850.00 4,850.00 4,850.00 24,250 1
SLI 2.04 0.00 0.00% 2.04 2.04 2.04 2.04 2,040 1
SM 595.50 1.00 0.17% 595.00 598.00 595.50 594.50 32,327,165 1,160
SMC 66.90 -0.10 -0.15% 67.00 67.20 66.90 67.00 814,634 245
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 77.70 0.00 0.00% 77.70 77.70 77.70 77.70 31,857 5
SMC2O 78.90 -0.10 -0.13% 79.00 79.00 78.90 79.00 67,073 4
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2Q 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 5,215 4
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.60 0 0
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 735 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 75.30 0.10 0.13% 75.20 76.00 75.30 75.20 587,794 9
SMC2V 79.00 4.00 5.33% 75.05 80.00 79.00 75.00 4,533,827 105
SMC2W 78.00 3.00 4.00% 78.00 78.00 78.00 75.00 1,287,350 16
SMC2X 78.30 3.30 4.40% 78.05 78.50 78.30 75.00 17,128,019 147
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.60 0.30 1.64% 18.38 18.62 18.60 18.30 12,616,036 577
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.30 0.02 0.19% 10.30 10.32 10.30 10.28 148,270 14
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.37 -0.03 -2.14% 1.39 1.40 1.37 1.40 16,632,720 317
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.07 -0.01 -0.48% 2.07 2.07 2.07 2.08 20,700 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 -0.01 -0.83% 1.21 1.21 1.20 1.21 18,090 7
STN 1.95 0.01 0.52% 1.95 1.95 1.95 1.94 83,850 4
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.46 -0.005 -1.08% 0.46 0.46 0.46 0.465 13,800 2
SVC 3,485.24 104.63 3.10% 3,442.17 3,496.90 3,427.42 3,380.61 1,197,252,917 11,613
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 352,497 4
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 5,400 3
TCB2D 6.91 0.00 0.00% 6.91 6.91 6.91 6.91 3,455 3
TECH 1.02 -0.04 -3.77% 1.06 1.07 1.02 1.06 1,453,300 87
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,228.00 12.00 0.99% 1,229.00 1,230.00 1,228.00 1,216.00 20,973,985 616
TFC 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 2,080 2
TFHI 52.80 0.20 0.38% 52.60 52.80 52.80 52.60 4,222 2
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 1.61 -0.01 -0.62% 1.61 1.62 1.61 1.62 135,780 10
TOPA1 100.00 0.00 0.00% 99.90 100.00 100.00 100.00 4,999 5
TOPA2 100.90 0.00 0.00% 100.90 100.90 100.90 100.90 61,549 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 127,290 23
UBP 25.00 -0.10 -0.40% 25.10 25.25 25.00 25.10 498,710 25
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.0066 0 0
UPSON 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 2,100 1
URC 58.95 -0.15 -0.25% 59.10 59.65 58.95 59.10 31,147,923 1,131
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.82 0 0
VITA 0.51 0.01 2.00% 0.51 0.52 0.51 0.50 176,770 18
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 1.92 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.85 0.00 0.00% 20.85 20.85 20.85 20.85 2,085 1
WEB 13.00 -0.08 -0.61% 13.02 13.34 13.00 13.08 8,981,448 138
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.85 0.10 1.74% 5.75 5.85 5.85 5.75 2,157,691 166
WPI 0.36 -0.04 -10.00% 0.40 0.40 0.36 0.40 19,300 3
X 0.20 0.00 0.00% 0.20 0.20 0.20 0.20 4,000 2
XG 2.75 -0.05 -1.79% 2.73 2.75 2.75 2.80 19,010 3
ZHI 0.068 0.006 9.68% 0.062 0.07 0.068 0.062 25,150 26

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 03, 2026 01:00:33 PM