PSEi
6,090.60
21.18 (0.35%)
PSE INDEX
58,997,938
2,405,758,400.59
17
11
2
46,272
709,375,572.19
361,901,669.86
ALL
3,377.44
7.63 (0.23%)
ALL SHARES
2,012,123,098
3,858,023,527.26
108
93
54
74,709
951,474,293.66
385,765,319.86
FIN
1,922.32
2.27 (0.12%)
FINANCIALS
11,399,635
536,010,786.22
12
5
6
13,678
109,525,606.34
25,797,392.05
HDG
4,368.62
21.13 (0.49%)
HOLDING FIRMS
27,312,939
608,887,118.91
15
15
7
8,817
226,447,872.43
86,824,179.92
IND
7,907.12
-0.36 (0.00%)
INDUSTRIAL
97,391,741
669,807,544.67
27
34
13
18,320
167,000,456.19
0.00
M-O
21,065.44
156.87 (0.75%)
MINING & OIL
1,457,618,345
598,809,896.97
14
6
4
9,750
41,258,598.77
23,863,650.00
PRO
1,880.32
6.84 (0.37%)
PROPERTY
128,544,818
368,173,430.90
17
15
10
11,541
33,028,552.76
0.00
SVC
3,261.07
11.57 (0.36%)
SERVICES
288,588,697
1,075,538,462.42
20
16
11
12,514
374,153,338.94
249,280,097.89
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 1.92 0.02 1.05% 1.87 1.97 1.92 1.90 36,160 5
ABA 0.345 0.005 1.47% 0.345 0.345 0.345 0.34 609,650 24
ABG 62.20 0.20 0.32% 61.50 62.55 62.20 62.00 42,073,765 455
ABS 3.66 0.03 0.83% 3.63 3.67 3.66 3.63 233,580 16
ABSP 3.36 -0.04 -1.18% 3.35 3.36 3.36 3.40 147,530 7
AC 500.00 3.00 0.60% 495.00 500.50 500.00 497.00 93,571,705 1,137
ACE 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 41,700 1
ACEN 2.70 -0.03 -1.10% 2.74 2.75 2.70 2.73 12,420,010 344
ACENA 985.00 -15.00 -1.50% 1,000.00 1,000.00 985.00 1,000.00 2,762,900 14
ACENB 1,039.00 0.00 0.00% 1,039.00 1,039.00 1,039.00 1,039.00 5,195 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,494.00 28.00 1.14% 2,494.00 2,494.00 2,494.00 2,466.00 498,800 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,947.00 -1.00 -0.05% 1,947.00 1,947.00 1,947.00 1,948.00 9,735 1
ACPB4 1,932.00 -36.00 -1.83% 1,940.00 1,940.00 1,932.00 1,968.00 465,080 5
ACR 1.11 0.02 1.83% 1.09 1.13 1.11 1.09 7,573,870 300
AEV 37.50 -0.50 -1.32% 37.80 37.80 37.50 38.00 33,056,285 480
AGI 9.05 0.04 0.44% 9.08 9.08 9.05 9.01 27,195,478 333
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 6,300 5
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 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 0.00 498.00 0 0
ALCPF 494.00 4.00 0.82% 494.00 494.00 494.00 490.00 34,580 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 15.28 0.28 1.87% 15.00 15.28 15.28 15.00 133,836,846 2,361
ALL 3,377.44 7.63 0.23% 3,372.60 3,379.96 3,368.08 3,369.81 3,858,023,527 74,709
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 1,238,400 58
ALTER 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 191,320 16
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 17.50 0.60 3.55% 17.00 17.50 17.50 16.90 81,250 5
AP 45.30 -0.10 -0.22% 45.40 45.55 45.30 45.40 13,759,995 192
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 0.00 0.00% 0.112 0.114 0.11 0.11 65,810 15
APL 0.0062 0.0001 1.64% 0.006 0.0062 0.0062 0.0061 816,700 27
APO 1.47 0.02 1.38% 1.47 1.55 1.47 1.45 4,426,120 134
APVI 11.84 -0.54 -4.36% 12.50 12.50 11.84 12.38 337,682 6
APX 17.20 0.02 0.12% 17.50 17.94 17.20 17.18 228,212,984 2,816
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 -0.01 -3.57% 0.27 0.27 0.27 0.28 18,900 2
AREIT 37.50 0.70 1.90% 36.90 37.50 37.50 36.80 15,182,650 735
ASLAG 1.18 0.01 0.85% 1.17 1.18 1.18 1.17 431,820 35
AT 21.40 0.30 1.42% 21.55 22.00 21.40 21.10 82,970,610 1,094
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 1,064,950 18
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 643,250 13
AUB 53.35 -2.65 -4.73% 55.50 55.60 53.35 56.00 7,430,240 198
AXLM 2.91 -0.16 -5.21% 3.07 3.15 2.91 3.07 3,052,550 157
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
BC 7.62 -0.12 -1.55% 7.70 7.75 7.62 7.74 1,124,442 14
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 7.72 0 0
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 120.90 0.60 0.50% 120.30 121.40 120.90 120.30 157,114,016 3,805
BEL 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 61,590 5
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.034 0.00 0.00% 0.035 0.036 0.034 0.034 2,661,600 48
BKR 0.50 0.01 2.04% 0.50 0.50 0.50 0.49 15,000 2
BLOOM 2.29 -0.02 -0.87% 2.31 2.32 2.29 2.31 17,038,640 407
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.80 0.02 0.19% 10.78 10.80 10.80 10.78 773,090 27
BPI 105.40 0.50 0.48% 104.60 105.40 105.40 104.90 63,494,857 1,476
BRN 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 234,700 8
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.20 0 0
BRNPC 101.70 -1.10 -1.07% 101.70 101.70 101.70 102.80 50,850 1
BSC 0.111 0.001 0.91% 0.108 0.111 0.111 0.11 333,370 34
C 0.89 0.04 4.71% 0.88 0.89 0.89 0.85 311,190 11
CA 57.95 0.00 0.00% 57.95 57.95 57.95 57.95 580 1
CAB 59.90 0.00 0.00% 59.90 59.90 59.90 59.90 1,797 3
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.30 0 0
CBC 53.55 0.35 0.66% 53.20 53.65 53.55 53.20 31,787,819 358
CDC 0.62 0.02 3.33% 0.60 0.63 0.62 0.60 23,440 11
CEB 27.75 0.00 0.00% 27.75 28.00 27.75 27.75 3,033,820 193
CEBCP 28.70 0.00 0.00% 28.40 28.70 28.70 28.70 42,965 5
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 3,520 2
CEU 15.22 0.42 2.84% 14.70 15.22 15.22 14.80 43,530 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.33 -0.01 -0.75% 1.34 1.34 1.33 1.34 1,144,930 62
CIC 10.80 -0.08 -0.74% 10.50 10.90 10.80 10.88 427,786 29
CLI 2.06 -0.04 -1.90% 2.05 2.08 2.06 2.10 369,290 28
CLIA1 970.00 -10.00 -1.02% 950.00 970.00 970.00 980.00 1,948,510 28
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CNPF 32.20 0.20 0.63% 32.00 32.50 32.20 32.00 24,321,530 106
CNVRG 9.16 0.05 0.55% 9.28 9.30 9.16 9.11 28,163,420 1,065
COL 1.40 0.00 0.00% 1.43 1.46 1.40 1.40 745,030 40
COSCO 7.85 -0.04 -0.51% 7.77 7.86 7.85 7.89 1,616,615 125
CPG 0.63 0.01 1.61% 0.63 0.64 0.63 0.62 6,959,870 102
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.50 -0.60 -0.61% 99.00 99.00 98.50 99.10 178,885 5
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
CREC 4.98 0.08 1.63% 4.89 5.00 4.98 4.90 2,853,910 94
CREIT 3.20 0.01 0.31% 3.22 3.24 3.20 3.19 6,406,490 454
CROWN 1.85 0.03 1.65% 1.82 1.89 1.85 1.82 1,170,360 17
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.365 0.035 10.61% 0.345 0.365 0.365 0.33 398,150 13
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.14 0.00 0.00% 12.14 12.18 12.14 12.14 2,488,176 89
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,873,730 158
DDPR 94.35 0.15 0.16% 93.20 94.35 94.35 94.20 247,809 11
DELM 3.75 -0.01 -0.27% 3.76 3.76 3.75 3.76 26,110 7
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 1,644,680 142
DIZ 4.70 0.00 0.00% 4.70 4.80 4.70 4.70 113,100 6
DMC 7.98 0.23 2.97% 7.80 8.06 7.98 7.75 25,349,934 789
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 4.98 -0.02 -0.40% 4.90 4.99 4.98 5.00 435,564 10
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.57 -0.03 -0.83% 3.60 3.63 3.57 3.60 2,837,770 123
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.00 -0.06 -5.66% 1.00 1.00 1.00 1.06 1,000 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.38 -0.01 -2.56% 0.405 0.43 0.38 0.39 1,196,050 78
EEI 1.85 0.02 1.09% 1.85 1.85 1.85 1.83 99,570 14
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.90 -0.05 -0.05% 96.50 96.90 96.90 96.95 304,968 7
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 0.00 0.00% 0.029 0.029 0.029 0.029 2,900 1
ELI 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
EMI 15.40 -0.02 -0.13% 15.42 15.48 15.40 15.42 3,137,464 85
ENEX 3.28 -0.02 -0.61% 3.28 3.28 3.28 3.30 3,280 1
EURO 1.10 -0.03 -2.65% 1.14 1.14 1.10 1.13 69,600 12
EW 10.10 -0.08 -0.79% 10.18 10.18 10.10 10.18 5,060,584 193
FAF 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 510 1
FB 46.85 -0.35 -0.74% 47.10 47.20 46.85 47.20 5,292,315 132
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 0.61 -0.01 -1.61% 0.62 0.63 0.61 0.62 1,200,260 70
FDC 3.61 0.01 0.28% 3.61 3.61 3.61 3.60 32,490 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 4.19 0.14 3.46% 4.00 4.20 4.19 4.05 41,360 7
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 26.10 -0.50 -1.88% 26.60 26.80 26.10 26.60 29,567,395 769
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 -0.02 -0.68% 2.91 2.92 2.90 2.92 745,330 84
FIN 1,922.32 2.27 0.12% 1,918.85 1,924.12 1,912.05 1,920.05 536,010,786 13,678
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.71 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% 0.68 0.69 0.69 0.68 3,376,830 59
FMETF 103.00 0.50 0.49% 102.50 103.00 103.00 102.50 237,970 30
FNI 2.30 0.09 4.07% 2.24 2.33 2.30 2.21 10,415,160 514
FOOD 0.30 -0.01 -3.23% 0.31 0.31 0.30 0.31 63,350 8
FPH 100.00 0.95 0.96% 99.00 100.00 100.00 99.05 18,280,656 72
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 27,520 6
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 0.113 0.001 0.89% 0.112 0.117 0.113 0.112 369,990 39
GERI 0.61 -0.02 -3.17% 0.61 0.61 0.61 0.63 7,320 4
GLO 1,610.00 27.00 1.71% 1,591.00 1,615.00 1,610.00 1,583.00 73,374,255 1,072
GLOBA 1,967.00 31.00 1.60% 1,970.00 1,970.00 1,967.00 1,936.00 49,235 2
GLOBB 1,997.00 27.00 1.37% 1,970.00 1,997.00 1,997.00 1,970.00 49,790 3
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 4.08 -0.01 -0.24% 4.09 4.09 4.08 4.09 356,070 36
GMAP 4.28 0.18 4.39% 3.96 4.28 4.28 4.10 83,320 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.162 -0.001 -0.61% 0.163 0.163 0.162 0.163 54,650 15
GSMI 232.40 2.40 1.04% 232.60 232.60 232.40 230.00 31,949,554 432
GTCAP 494.00 -5.00 -1.00% 493.20 499.00 494.00 499.00 24,846,776 606
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 997.50 -0.50 -0.05% 995.00 997.50 997.50 998.00 797,250 2
HDG 4,368.62 21.13 0.49% 4,340.12 4,373.44 4,326.45 4,347.49 608,887,119 8,817
HI 4.70 0.00 0.00% 4.70 4.72 4.70 4.70 22,372,020 6
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 1.43 0.03 2.14% 1.40 1.43 1.43 1.40 36,530 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 934.50 4.00 0.43% 930.50 941.00 934.50 930.50 440,109,415 3,851
IDC 0.68 0.00 0.00% 0.65 0.68 0.68 0.68 20,180 4
IMI 7.43 0.19 2.62% 7.30 7.69 7.43 7.24 49,274,932 1,450
IMP 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 1,720 1
IND 7,907.12 -0.36 0.00% 7,917.70 7,947.18 7,905.27 7,907.48 669,807,545 18,320
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.60 -0.05 -1.89% 2.68 2.78 2.60 2.65 13,252,490 496
IPM 2.17 0.53 32.32% 1.81 2.40 2.17 1.64 12,400 6
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
IS 0.135 0.013 10.66% 0.12 0.136 0.135 0.122 2,236,960 140
JAS 1.61 -0.19 -10.56% 1.80 1.83 1.61 1.80 129,740 21
JFC 151.00 -3.00 -1.95% 154.00 154.30 151.00 154.00 66,074,777 2,860
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 0.00 0.00% 998.00 998.00 998.00 998.00 19,960 2
JGS 20.60 0.15 0.73% 20.45 20.75 20.60 20.45 45,029,600 390
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 0.00 0.00% 1.87 1.88 1.86 1.86 2,531,890 64
KEP 2.56 0.00 0.00% 2.56 2.56 2.56 2.56 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 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 54,800 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.01 -0.84 -10.70% 7.01 7.01 7.01 7.85 2,804 4
LC 0.25 0.008 3.31% 0.245 0.26 0.25 0.242 25,669,230 469
LCB 0.24 0.00 0.00% 0.24 0.249 0.24 0.24 1,060,580 43
LFM 21.00 -0.75 -3.45% 22.50 22.50 21.00 21.75 19,210 8
LMG 0.365 0.01 2.82% 0.305 0.37 0.365 0.355 28,200 8
LODE 0.36 -0.01 -2.70% 0.35 0.37 0.36 0.37 176,250 31
LOTO 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 41,600 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 5.47 -0.03 -0.55% 5.50 5.50 5.47 5.50 78,479 17
LSC 0.69 0.06 9.52% 0.67 0.69 0.69 0.63 6,800 6
LTG 15.16 -0.10 -0.66% 15.30 15.30 15.16 15.26 36,538,808 1,826
M-O 21,065.44 156.87 0.75% 21,302.33 21,647.22 21,050.10 20,908.57 598,809,897 9,750
MA 0.0093 0.0001 1.09% 0.0092 0.0095 0.0093 0.0092 731,800 23
MAB 0.0095 0.0005 5.56% 0.0095 0.0095 0.0095 0.009 95,000 6
MAC 3.75 0.00 0.00% 3.76 3.80 3.75 3.75 1,362,010 60
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 0.97 0 0
MARC 0.86 0.02 2.38% 0.84 0.86 0.86 0.84 5,056,940 142
MAXS 2.18 -0.07 -3.11% 2.16 2.18 2.18 2.25 152,000 6
MB 0.19 0.00 0.00% 0.19 0.19 0.19 0.19 1,900 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 65.85 0.00 0.00% 66.00 66.35 65.85 65.85 160,441,785 5,849
MED 0.126 0.006 5.00% 0.12 0.128 0.126 0.12 156,530 14
MEDIC 0.22 -0.012 -5.17% 0.221 0.221 0.22 0.232 70,430 9
MEG 2.25 0.02 0.90% 2.24 2.26 2.25 2.23 1,907,410 82
MER 462.00 1.60 0.35% 461.20 466.60 462.00 460.40 73,453,998 1,462
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,650.00 0 0
MFIN 2.21 -0.08 -3.49% 2.28 2.28 2.21 2.29 30,210 11
MG 0.07 -0.003 -4.11% 0.071 0.071 0.07 0.073 12,670 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.105 0.02 23.53% 0.093 0.105 0.105 0.085 16,740 14
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 6.85 0.03 0.44% 6.82 6.94 6.85 6.82 3,577,867 445
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 52,152,240 90
MREIT 13.78 -0.02 -0.14% 13.80 13.84 13.78 13.80 3,955,062 474
MRSGI 1.06 -0.02 -1.85% 1.09 1.10 1.06 1.08 145,090 18
MVC 5.25 0.15 2.94% 5.10 5.25 5.25 5.10 69,440 9
MWC 35.30 0.40 1.15% 34.90 35.40 35.30 34.90 42,379,000 309
MWIDE 5.20 0.07 1.36% 5.12 5.30 5.20 5.13 8,118,359 301
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% 100.00 100.00 100.00 100.00 113,000 6
MWP6B 102.20 0.00 0.00% 102.20 102.20 102.20 102.20 66,430 2
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7A 99.50 -0.50 -0.50% 99.50 99.50 99.50 100.00 9,950 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.55 0 0
MYNLD 18.68 0.08 0.43% 18.50 18.80 18.68 18.60 33,353,562 1,975
NI 0.62 -0.02 -3.13% 0.64 0.65 0.62 0.64 638,140 80
NIKL 4.60 0.05 1.10% 4.65 4.76 4.60 4.55 45,586,910 1,202
NOW 0.45 -0.02 -4.26% 0.45 0.46 0.45 0.47 90,050 15
NRCP 1.45 0.07 5.07% 1.42 1.48 1.45 1.38 3,594,370 73
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.00 0.00 0.00% 37.50 37.80 37.00 37.00 42,074,740 935
OM 0.104 0.002 1.96% 0.104 0.104 0.104 0.102 10,400 2
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 5,052,600 58
OPMB 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 2,123,600 13
ORE 0.62 0.06 10.71% 0.59 0.67 0.62 0.56 3,671,850 233
OV 0.0091 0.0003 3.41% 0.009 0.0095 0.0091 0.0088 5,300,600 132
PA 0.86 0.00 0.00% 0.83 0.86 0.86 0.86 5,070 3
PAL 2.88 0.23 8.68% 2.65 2.88 2.88 2.65 7,309,330 385
PAX 3.90 -0.10 -2.50% 3.90 4.15 3.90 4.00 2,610,450 106
PBB 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 185,500 12
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PCOR 2.29 -0.03 -1.29% 2.32 2.32 2.29 2.32 6,288,390 61
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.10 0.00 0.00% 4.13 4.15 4.10 4.10 649,480 14
PGOLD 40.50 0.00 0.00% 40.50 40.80 40.50 40.50 37,360,755 838
PHA 0.18 0.012 7.14% 0.168 0.19 0.18 0.168 769,970 81
PHC 1.62 -0.01 -0.61% 1.62 1.62 1.62 1.63 16,200 4
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
PHN 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 7,250 2
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.50 0.00 0.00% 5.50 5.50 5.50 5.50 39,050 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.68 -0.18 -1.83% 9.90 9.91 9.68 9.86 49,685,570 1,776
PMPC 7.29 -0.02 -0.27% 7.30 7.30 7.29 7.31 18,227 5
PNB 74.95 -3.05 -3.91% 78.00 78.30 74.95 78.00 66,688,435 905
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 15.26 0.02 0.13% 15.20 15.26 15.26 15.24 229,526 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 300,720 38
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 0.00 0.00 0.00% 0.00 0.00 0.00 994.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 980.00 -2.00 -0.20% 985.00 985.00 980.00 982.00 9,805,070 15
PRF4D 979.00 18.50 1.93% 970.00 979.00 979.00 960.50 19,490 2
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRIM 1.14 -0.13 -10.24% 1.11 1.20 1.14 1.27 57,060 16
PRMX 1.09 0.00 0.00% 1.05 1.09 1.09 1.09 16,950 5
PRO 1,880.32 6.84 0.37% 1,874.53 1,881.97 1,867.73 1,873.48 368,173,431 11,541
PSB 52.70 0.40 0.76% 52.30 52.80 52.70 52.30 207,434 54
PSE 206.00 -1.00 -0.48% 207.00 208.00 206.00 207.00 2,000,242 31
PSEI 6,090.60 21.18 0.35% 6,068.48 6,094.23 6,057.75 6,069.42 2,405,758,401 46,272
PTC 88.75 -1.25 -1.39% 88.75 88.75 88.75 90.00 888 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.44 -0.06 -0.52% 11.80 12.00 11.44 11.50 98,504,588 974
PXP 3.35 0.13 4.04% 3.33 3.43 3.35 3.22 13,974,760 516
RCB 22.80 0.00 0.00% 22.80 22.80 22.80 22.80 205,200 7
RCI 2.53 0.02 0.80% 2.49 2.55 2.53 2.51 194,570 19
RCR 6.82 -0.18 -2.57% 7.00 7.07 6.82 7.00 84,255,538 4,571
REDC 9.72 -0.07 -0.72% 9.71 9.75 9.72 9.79 15,540 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.25 -0.06 -1.13% 5.33 5.33 5.25 5.31 3,002,723 629
RLC 17.54 0.08 0.46% 17.48 17.70 17.54 17.46 14,276,948 283
RLT 0.114 0.004 3.64% 0.107 0.114 0.114 0.11 13,380 8
ROCK 3.00 -0.01 -0.33% 3.00 3.05 3.00 3.01 5,273,820 56
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 3.13 -0.01 -0.32% 3.06 3.13 3.13 3.14 85,340 11
SCC 17.64 0.54 3.16% 17.22 17.70 17.64 17.10 30,595,918 812
SECB 64.30 0.20 0.31% 64.40 64.60 64.30 64.10 9,645,248 362
SEVN 32.20 -0.50 -1.53% 33.00 33.00 32.20 32.70 6,543,230 162
SFI 0.056 0.001 1.82% 0.055 0.056 0.056 0.055 6,090 9
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.16 -0.02 -1.69% 1.16 1.16 1.16 1.18 22,040 5
SGP 25.80 -0.30 -1.15% 26.10 26.15 25.80 26.10 30,196,055 747
SHLPH 8.03 -0.07 -0.86% 8.10 8.25 8.03 8.10 1,717,330 265
SHNG 3.25 0.01 0.31% 3.23 3.28 3.25 3.24 763,930 22
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,750.00 0 0
SLI 1.99 0.06 3.11% 1.93 1.99 1.99 1.93 35,420 7
SM 562.00 7.00 1.26% 555.00 563.00 562.00 555.00 151,203,150 1,858
SMC 63.00 -0.50 -0.79% 63.50 63.95 63.00 63.50 1,341,947 252
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 2.75 3.56% 77.25 80.00 80.00 77.25 7,384,754 34
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 162,534 1
SMC2O 79.00 0.00 0.00% 79.50 79.50 79.00 79.00 2,513,000 24
SMC2P 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 10,360 3
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 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 76.90 0.90 1.18% 75.00 76.90 76.90 76.00 55,322 6
SMC2V 78.90 -0.10 -0.13% 79.00 79.00 78.90 79.00 8,686 6
SMC2W 78.00 -0.50 -0.64% 78.50 78.50 78.00 78.50 205,178 17
SMC2X 79.80 0.00 0.00% 79.80 79.80 79.80 79.80 102,087 9
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.34 0.04 0.22% 18.30 18.38 18.34 18.30 28,003,826 644
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.60 -0.30 -3.03% 9.85 9.90 9.60 9.90 57,185 17
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.24 0.01 0.81% 1.26 1.27 1.24 1.23 45,067,120 633
SRDC 9.69 0.59 6.48% 9.10 9.99 9.69 9.10 10,485 9
SSI 2.19 0.13 6.31% 2.03 2.19 2.19 2.06 49,082,940 60
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.31 0.01 0.77% 1.30 1.32 1.31 1.30 417,570 17
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 0.42 -0.015 -3.45% 0.41 0.42 0.42 0.435 93,650 14
SVC 3,261.07 11.57 0.36% 3,252.03 3,278.75 3,235.14 3,249.50 1,075,538,462 12,514
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 -0.002 -1.65% 0.121 0.121 0.119 0.121 70,230 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 8.29 -0.01 -0.12% 8.29 8.29 8.29 8.30 9,119 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.42 0.03 2.16% 1.39 1.45 1.42 1.39 6,585,240 240
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,146.00 -3.00 -0.26% 1,149.00 1,159.00 1,146.00 1,149.00 34,700,475 822
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 52.80 -1.70 -3.12% 54.50 54.50 52.80 54.50 3,185 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 1.71 -0.03 -1.72% 1.74 1.75 1.71 1.74 1,058,140 54
TOPA1 100.30 0.30 0.30% 100.00 100.30 100.30 100.00 68,015 9
TOPA2 101.90 0.90 0.89% 101.00 102.00 101.90 101.00 20,339 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 2.03 0.03 1.50% 2.02 2.09 2.03 2.00 11,364,930 249
UBP 23.50 0.50 2.17% 23.45 23.50 23.50 23.00 547,235 35
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 0.0088 -0.0001 -1.12% 0.0085 0.0092 0.0088 0.0089 827,900 18
UPSON 0.83 -0.04 -4.60% 0.90 0.90 0.83 0.87 345,540 49
URC 58.70 -0.30 -0.51% 59.60 59.60 58.70 59.00 76,163,690 1,360
V 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 9,720 4
VITA 0.50 0.01 2.04% 0.49 0.51 0.50 0.49 200,000 11
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 19.98 0 0
WEB 14.40 0.18 1.27% 14.14 14.68 14.40 14.22 45,492,454 271
WIN 0.28 -0.03 -9.68% 0.275 0.28 0.28 0.31 8,300 2
WLCON 5.70 0.07 1.24% 5.70 5.75 5.70 5.63 8,623,571 140
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.205 -0.015 -6.82% 0.205 0.205 0.205 0.22 6,150 1
XG 2.65 0.00 0.00% 2.65 2.65 2.65 2.65 2,650 1
ZHI 0.076 0.002 2.70% 0.074 0.076 0.076 0.074 33,360 7

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