PSEi
5,958.64
41.70 (0.70%)
PSE INDEX
144,776,720
24,053,572,392.08
16
11
3
64,095
20,210,643,177.85
2,115,183,429.20
ALL
3,318.11
17.85 (0.54%)
ALL SHARES
747,001,024
25,499,155,857.78
93
97
66
94,297
20,612,603,584.11
2,355,532,906.70
FIN
1,830.39
-15.12 (-0.82%)
FINANCIALS
17,038,829
840,859,187.31
5
13
6
17,594
150,012,682.74
23,683,946.25
HDG
4,241.02
60.51 (1.45%)
HOLDING FIRMS
74,764,252
19,667,055,577.16
13
16
14
16,244
18,274,899,306.24
635,704,832.29
IND
7,846.56
72.69 (0.94%)
INDUSTRIAL
148,545,859
1,400,294,603.37
28
31
12
24,446
451,537,558.23
269,470,036.50
M-O
21,506.19
188.65 (0.89%)
MINING & OIL
254,703,607
484,392,612.00
5
8
10
8,708
46,039,124.44
0.00
PRO
1,826.23
-4.54 (-0.25%)
PROPERTY
73,498,997
373,892,646.39
19
10
11
11,347
106,231,067.06
21,523,547.90
SVC
3,245.98
37.73 (1.18%)
SERVICES
176,757,935
2,731,189,550.56
21
16
9
15,817
1,583,795,892.39
1,405,150,543.76
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 2.12 0 0
ABA 0.345 0.005 1.47% 0.34 0.345 0.345 0.34 1,338,300 64
ABG 61.00 -2.00 -3.17% 62.95 62.95 61.00 63.00 32,698,909 529
ABS 3.30 0.06 1.85% 3.24 3.30 3.30 3.24 177,960 14
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
AC 508.00 24.40 5.05% 490.00 513.50 508.00 483.60 1,773,878,460 3,933
ACE 1.50 -0.04 -2.60% 1.50 1.50 1.50 1.54 1,500 1
ACEN 2.63 0.03 1.15% 2.60 2.70 2.63 2.60 53,005,440 870
ACENA 976.00 0.00 0.00% 976.00 976.00 976.00 976.00 1,717,760 9
ACENB 1,029.00 -6.00 -0.58% 1,028.00 1,029.00 1,029.00 1,035.00 226,360 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,472.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,924.00 -24.00 -1.23% 1,947.00 1,947.00 1,924.00 1,948.00 240,615 4
ACPB4 1,910.00 10.00 0.53% 1,900.00 1,910.00 1,910.00 1,900.00 2,452,000 6
ACR 1.29 -0.05 -3.73% 1.34 1.34 1.29 1.34 6,610,010 253
AEV 37.00 -0.40 -1.07% 37.00 37.75 37.00 37.40 19,842,850 497
AGI 9.00 0.00 0.00% 9.00 9.08 9.00 9.00 21,302,655 215
AGIW 1.06 -0.09 -7.83% 1.15 1.15 1.06 1.15 22,810 15
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 0.00 498.00 0 0
ALCPF 493.00 0.00 0.00% 493.00 493.00 493.00 493.00 4,930 1
ALHI 3.32 -0.18 -5.14% 3.34 3.34 3.32 3.50 9,990 3
ALI 15.20 0.02 0.13% 15.18 15.40 15.20 15.18 85,868,402 2,039
ALL 3,318.11 17.85 0.54% 3,302.29 3,324.04 3,293.96 3,300.26 25,499,155,858 94,297
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 133,900 46
ALTER 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 48,940 18
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 16.60 0.06 0.36% 16.60 16.60 16.60 16.54 174,300 10
AP 45.05 -0.15 -0.33% 45.20 45.40 45.05 45.20 10,380,885 216
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.108 -0.003 -2.70% 0.103 0.108 0.108 0.111 31,800 4
APL 0.006 0.00 0.00% 0.006 0.0061 0.006 0.006 421,900 22
APO 1.48 -0.02 -1.33% 1.48 1.49 1.48 1.50 1,199,890 55
APVI 11.24 0.56 5.24% 11.18 11.50 11.24 10.68 657,152 23
APX 18.32 0.16 0.88% 18.14 18.60 18.32 18.16 224,945,218 3,974
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.01 3.85% 0.265 0.275 0.27 0.26 21,550 4
AREIT 37.40 0.05 0.13% 37.35 37.40 37.40 37.35 34,447,655 1,985
ASLAG 1.06 -0.02 -1.85% 1.12 1.12 1.06 1.08 8,740 4
AT 20.70 -0.10 -0.48% 20.80 21.25 20.70 20.80 50,558,420 855
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.40 -0.01 -2.44% 0.40 0.40 0.40 0.41 115,850 4
ATNB 0.40 -0.01 -2.44% 0.40 0.40 0.40 0.41 80,000 2
AUB 48.95 -0.05 -0.10% 49.00 49.50 48.95 49.00 635,650 20
AXLM 2.80 0.04 1.45% 2.77 2.80 2.80 2.76 549,630 17
BALAI 0.305 -0.005 -1.61% 0.305 0.305 0.305 0.31 18,300 2
BC 7.40 0.00 0.00% 7.40 7.45 7.40 7.40 250,810 7
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.33 0.00 0.00% 8.33 8.33 8.33 8.33 9,996 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.40 -0.50 -0.44% 114.90 116.10 114.40 114.90 392,605,744 5,899
BEL 1.10 0.01 0.92% 1.12 1.12 1.10 1.09 2,442,680 50
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.03 0.00 0.00% 0.03 0.031 0.03 0.03 1,457,000 31
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
BLOOM 2.09 -0.01 -0.48% 2.09 2.11 2.09 2.10 6,240,530 219
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.56 -0.02 -0.19% 10.56 10.56 10.56 10.58 47,520 3
BPI 100.00 -1.90 -1.86% 101.40 101.40 100.00 101.90 113,519,534 2,601
BRN 0.85 0.03 3.66% 0.82 0.89 0.85 0.82 1,003,600 46
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 0.00 101.00 0 0
BRNPC 102.30 0.30 0.29% 102.00 102.30 102.30 102.00 146,250 4
BSC 0.109 0.003 2.83% 0.106 0.11 0.109 0.106 190,850 23
C 0.89 0.02 2.30% 0.87 0.89 0.89 0.87 299,650 15
CA 59.70 -0.25 -0.42% 52.15 59.70 59.70 59.95 1,185,596 4
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.30 0 0
CBC 51.50 -0.40 -0.77% 51.90 52.35 51.50 51.90 9,816,536 878
CDC 0.59 0.00 0.00% 0.58 0.62 0.59 0.59 15,780 14
CEB 23.80 -1.25 -4.99% 25.05 25.05 23.80 25.05 7,870,755 998
CEBCP 27.00 -0.05 -0.18% 27.05 27.05 27.00 27.05 432,015 6
CEI 0.092 0.003 3.37% 0.092 0.093 0.092 0.089 94,780 6
CEU 15.00 -0.14 -0.92% 15.00 15.00 15.00 15.14 15,000 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.30 0.08 6.56% 1.22 1.36 1.30 1.22 6,069,530 240
CIC 10.54 0.02 0.19% 10.52 10.68 10.54 10.52 144,778 12
CLI 2.02 0.02 1.00% 2.00 2.03 2.02 2.00 420,970 28
CLIA1 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 9,900 1
CLIA2 990.00 -10.00 -1.00% 1,000.00 1,000.00 990.00 1,000.00 723,600 17
CNPF 32.50 0.00 0.00% 32.50 32.65 32.50 32.50 32,943,470 394
CNVRG 9.06 -0.10 -1.09% 9.16 9.35 9.06 9.16 61,527,364 1,823
COL 1.40 0.00 0.00% 1.42 1.42 1.40 1.40 298,460 13
COSCO 7.92 -0.18 -2.22% 8.09 8.09 7.92 8.10 2,363,546 187
CPG 0.62 0.00 0.00% 0.61 0.62 0.62 0.62 8,191,760 49
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.50 0.51% 99.00 99.00 99.00 98.50 4,950 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.91 -0.04 -0.81% 4.92 5.00 4.91 4.95 1,382,000 71
CREIT 2.93 -0.11 -3.62% 3.04 3.04 2.93 3.04 15,767,660 1,246
CROWN 1.85 0.01 0.54% 1.84 1.86 1.85 1.84 22,180 8
CSB 14.28 -0.02 -0.14% 14.28 14.28 14.28 14.30 8,568 5
CTS 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 17,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.88 -0.02 -0.17% 11.86 11.90 11.88 11.90 753,316 37
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 658,250 83
DDPR 94.60 0.60 0.64% 94.00 95.00 94.60 94.00 906,915 23
DELM 3.50 0.00 0.00% 3.50 3.50 3.50 3.50 24,500 2
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.62 0.00 0.00% 0.63 0.64 0.62 0.62 3,947,620 266
DIZ 4.70 -0.09 -1.88% 4.70 4.70 4.70 4.79 206,800 6
DMC 8.26 0.25 3.12% 7.98 9.02 8.26 8.01 183,899,352 3,587
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 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 19,200 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 0.00 0.00% 3.41 3.52 3.40 3.40 4,138,590 186
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 0.99 0 0
ECP 2.41 -0.19 -7.31% 2.42 2.42 2.41 2.60 4,830 2
ECVC 0.38 0.00 0.00% 0.36 0.38 0.38 0.38 15,000 3
EEI 2.05 -0.03 -1.44% 2.08 2.08 2.05 2.08 125,060 21
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 96.45 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 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 0.001 3.70% 0.025 0.028 0.028 0.027 188,800 12
ELI 0.098 -0.003 -2.97% 0.10 0.10 0.098 0.101 79,000 5
EMI 15.80 0.66 4.36% 15.14 16.00 15.80 15.14 12,818,434 646
ENEX 3.26 0.22 7.24% 3.03 3.26 3.26 3.04 21,420 5
EURO 1.28 0.09 7.56% 1.19 1.28 1.28 1.19 4,940 4
EW 10.16 0.08 0.79% 10.08 10.16 10.16 10.08 5,957,026 115
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 13,000 8
FB 44.60 -0.30 -0.67% 44.90 45.20 44.60 44.90 2,038,380 102
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 0.64 0.02 3.23% 0.62 0.64 0.64 0.62 41,190 21
FDC 3.79 0.09 2.43% 3.70 3.80 3.79 3.70 345,710 9
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 0.00 991.00 0 0
FERRO 4.10 -0.05 -1.20% 4.01 4.10 4.10 4.15 449,200 15
FEU 823.00 23.00 2.88% 823.00 823.00 823.00 800.00 8,230 1
FFI 7.69 0.00 0.00% 7.69 7.69 7.69 7.69 90,742 10
FGEN 21.80 -0.40 -1.80% 22.00 22.75 21.80 22.20 27,210,380 452
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.87 0.00 0.00% 2.87 2.88 2.87 2.87 1,466,450 71
FIN 1,830.39 -15.12 -0.82% 1,842.39 1,842.39 1,830.39 1,845.51 840,859,187 17,594
FJP 2.66 0.00 0.00% 2.66 2.66 2.66 2.66 7,980 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 60,600 16
FMETF 101.00 0.00 0.00% 101.10 101.50 101.00 101.00 220,862 48
FNI 2.17 -0.05 -2.25% 2.20 2.22 2.17 2.22 8,689,580 327
FOOD 0.40 -0.03 -6.98% 0.43 0.43 0.40 0.43 103,100 16
FPH 94.50 -1.35 -1.41% 95.85 95.90 94.50 95.85 8,606,893 157
FPI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 3,150 1
FRUIT 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 13,460 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 0.095 -0.007 -6.86% 0.101 0.102 0.095 0.102 283,880 26
GERI 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 1,230 2
GLO 1,605.00 35.00 2.23% 1,575.00 1,613.00 1,605.00 1,570.00 42,563,645 1,294
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,964.00 0 0
GLOBB 1,975.00 0.00 0.00% 1,975.00 1,975.00 1,975.00 1,975.00 1,975,000 1
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 3.84 -0.03 -0.78% 3.86 3.86 3.84 3.87 545,750 38
GMAP 3.94 -0.01 -0.25% 3.95 3.95 3.94 3.95 39,480 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.156 0.005 3.31% 0.148 0.156 0.156 0.151 66,950 20
GSMI 214.40 4.80 2.29% 209.60 218.20 214.40 209.60 29,722,972 689
GTCAP 414.20 -17.80 -4.12% 434.00 434.00 414.20 432.00 91,681,850 1,753
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 998.50 0.00 0.00% 990.50 998.50 998.50 998.50 2,225,345 7
HDG 4,241.02 60.51 1.45% 4,184.48 4,262.21 4,177.89 4,180.51 19,667,055,577 16,244
HI 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 24,000 4
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 1.34 0.00 0.00% 1.31 1.34 1.34 1.34 1,017,700 25
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 935.00 13.00 1.41% 929.00 938.00 935.00 922.00 958,449,610 5,289
IDC 0.64 -0.04 -5.88% 0.68 0.68 0.64 0.68 141,990 22
IMI 7.50 -0.47 -5.90% 7.97 7.97 7.50 7.97 32,955,573 1,589
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IND 7,846.56 72.69 0.94% 7,774.98 7,862.42 7,760.08 7,773.87 1,400,294,603 24,446
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.18 -0.12 -3.64% 3.30 3.30 3.18 3.30 11,742,570 572
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.92 0 0
IS 0.129 0.005 4.03% 0.124 0.129 0.129 0.124 1,318,380 52
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
JFC 141.00 -1.10 -0.77% 142.10 143.40 141.00 142.10 120,897,400 2,775
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 2,985,000 1
JGS 19.54 -0.16 -0.81% 19.68 19.68 19.54 19.70 2,886,768 290
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.84 0.03 1.66% 1.83 1.84 1.84 1.81 1,087,780 90
KEP 2.46 0.00 0.00% 2.46 2.46 2.46 2.46 17,220 2
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.40 -0.10 -6.67% 1.39 1.40 1.40 1.50 2,790 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.00 -0.01 -0.12% 8.01 8.01 8.00 8.01 3,203 4
LC 0.249 -0.001 -0.40% 0.249 0.25 0.249 0.25 6,716,180 127
LCB 0.25 0.00 0.00% 0.244 0.25 0.25 0.25 152,640 10
LFM 21.40 -0.50 -2.28% 21.05 21.50 21.40 21.90 65,290 11
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
LODE 0.475 -0.015 -3.06% 0.50 0.50 0.475 0.49 1,858,750 76
LOTO 1.50 0.04 2.74% 1.49 1.50 1.50 1.46 32,780 5
LPC 0.02 0.002 11.11% 0.02 0.02 0.02 0.018 8,000 2
LPZ 5.75 0.04 0.70% 5.71 5.76 5.75 5.71 1,041,642 22
LSC 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 2,560 2
LTG 15.08 -0.12 -0.79% 15.10 15.30 15.08 15.20 30,143,878 1,449
M-O 21,506.19 188.65 0.89% 21,251.84 21,709.39 21,251.84 21,317.54 484,392,612 8,708
MA 0.0092 0.00 0.00% 0.0089 0.0092 0.0092 0.0092 126,500 8
MAB 0.009 0.00 0.00% 0.009 0.009 0.009 0.009 36,000 4
MAC 3.57 0.02 0.56% 3.51 3.69 3.57 3.55 291,930 41
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 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 0.80 0.01 1.27% 0.80 0.81 0.80 0.79 2,177,110 59
MAXS 2.07 -0.05 -2.36% 2.08 2.10 2.07 2.12 461,380 27
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 5.03 0.00 0.00% 5.01 5.03 5.03 5.03 2,008 2
MBT 62.30 0.15 0.24% 62.25 62.80 62.30 62.15 226,564,308 6,571
MED 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 1,050 1
MEDIC 0.221 0.001 0.45% 0.221 0.221 0.221 0.22 4,420 2
MEG 2.20 0.00 0.00% 2.19 2.22 2.20 2.20 13,583,290 323
MER 484.60 -1.40 -0.29% 486.00 486.00 484.60 486.00 130,807,804 2,002
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 13,000 1
MFIN 1.99 -0.18 -8.29% 1.84 1.99 1.99 2.17 16,710 2
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.073 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.142 -0.003 -2.07% 0.144 0.144 0.142 0.145 4,280 2
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 6.76 0.01 0.15% 6.75 6.80 6.76 6.75 10,667,302 839
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 9,680,680 112
MREIT 13.78 -0.08 -0.58% 13.86 13.88 13.78 13.86 13,957,194 1,293
MRSGI 1.06 -0.02 -1.85% 1.06 1.06 1.06 1.08 58,300 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 34.00 -0.30 -0.87% 34.00 34.95 34.00 34.30 37,242,805 588
MWIDE 5.43 0.25 4.83% 5.18 5.44 5.43 5.18 30,141,470 605
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 0.00 100.50 0 0
MWP6B 102.20 0.00 0.00% 102.20 102.20 102.20 102.20 1,022 1
MWP6C 103.20 0.00 0.00% 104.00 104.00 103.20 103.20 63,136 6
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 17.40 0.20 1.16% 17.20 17.62 17.40 17.20 19,129,580 984
NI 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 24,780 3
NIKL 4.21 0.02 0.48% 4.17 4.30 4.21 4.19 13,904,930 668
NOW 0.42 0.02 5.00% 0.43 0.43 0.42 0.40 162,450 22
NRCP 1.33 -0.09 -6.34% 1.42 1.42 1.33 1.42 4,191,620 87
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.85 0.00 0.00% 36.85 37.50 36.85 36.85 29,580,850 352
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 112,200 5
OPM 0.014 -0.001 -6.67% 0.014 0.014 0.014 0.015 1,191,400 22
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.58 -0.01 -1.69% 0.59 0.62 0.58 0.59 153,900 20
OV 0.0096 0.00 0.00% 0.0097 0.0097 0.0096 0.0096 740,700 21
PA 0.90 0.02 2.27% 0.89 0.92 0.90 0.88 23,610 16
PAL 3.45 0.23 7.14% 3.23 3.50 3.45 3.22 17,354,780 753
PAX 3.22 -0.20 -5.85% 3.19 3.22 3.22 3.42 131,070 15
PBB 6.92 0.00 0.00% 6.92 7.00 6.92 6.92 251,895 30
PBC 14.78 -0.02 -0.14% 14.78 14.78 14.78 14.80 48,774 5
PCOR 2.28 0.00 0.00% 2.30 2.34 2.28 2.28 1,278,380 92
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 5.01 0.02 0.40% 4.99 5.08 5.01 4.99 1,904,900 53
PGOLD 40.20 0.40 1.01% 39.50 40.50 40.20 39.80 73,810,490 1,606
PHA 0.177 -0.002 -1.12% 0.178 0.178 0.177 0.179 74,080 18
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.12 0 0
PHR 0.182 0.002 1.11% 0.186 0.188 0.182 0.18 461,280 80
PIZZA 5.40 -0.10 -1.82% 5.40 5.40 5.40 5.50 5,940 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.06 0.33 3.78% 8.75 9.10 9.06 8.73 24,984,678 1,363
PMPC 7.20 -0.06 -0.83% 7.26 7.26 7.20 7.26 10,878 5
PNB 77.45 -1.05 -1.34% 77.50 78.00 77.45 78.50 53,985,576 715
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 15.42 -0.38 -2.41% 15.60 15.86 15.42 15.80 520,210 20
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.02 -0.01 -0.97% 1.03 1.03 1.02 1.03 145,680 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 955.50 -29.00 -2.95% 957.00 997.00 955.50 984.50 1,022,265 20
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 985.00 1.00 0.10% 985.00 985.00 985.00 984.00 167,450 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 965.00 0 0
PRF4E 988.00 0.00 0.00% 988.00 988.00 988.00 988.00 9,880 1
PRIM 1.01 -0.15 -12.93% 1.01 1.01 1.01 1.16 10,100 5
PRMX 1.03 0.03 3.00% 0.95 1.03 1.03 1.00 207,740 13
PRO 1,826.23 -4.54 -0.25% 1,828.64 1,838.83 1,815.80 1,830.77 373,892,646 11,347
PSB 51.55 0.25 0.49% 52.50 52.50 51.55 51.30 32,016 9
PSE 209.00 0.80 0.38% 208.20 209.80 209.00 208.20 882,060 11
PSEI 5,958.64 41.70 0.70% 5,927.59 5,974.15 5,902.00 5,916.94 24,053,572,392 64,095
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 13.22 0.52 4.09% 12.60 13.40 13.22 12.70 142,273,020 1,829
PXP 3.00 -0.02 -0.66% 3.02 3.03 3.00 3.02 2,209,800 77
RCB 22.80 -0.15 -0.65% 22.85 22.85 22.80 22.95 228,250 3
RCI 3.28 0.79 31.73% 2.42 3.42 3.28 2.49 9,127,860 332
RCR 6.80 0.00 0.00% 6.80 6.84 6.80 6.80 16,544,787 1,039
REDC 9.70 -0.01 -0.10% 9.70 9.70 9.70 9.71 970 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.22 -0.01 -0.19% 5.23 5.23 5.22 5.23 739,289 233
RLC 17.00 0.26 1.55% 16.72 17.18 17.00 16.74 20,363,768 341
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
ROCK 2.83 -0.04 -1.39% 2.87 2.87 2.83 2.87 166,830 14
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 3.09 0.04 1.31% 3.02 3.09 3.09 3.05 54,430 2
SCC 20.05 3.35 20.06% 16.70 21.20 20.05 16.70 410,767,318 5,499
SECB 63.80 -0.05 -0.08% 63.85 63.85 63.80 63.85 992,357 88
SEVN 31.10 0.00 0.00% 31.10 31.50 31.10 31.10 9,834,000 35
SFI 0.056 0.001 1.82% 0.055 0.056 0.056 0.055 20,490 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.14 -0.03 -2.56% 1.14 1.19 1.14 1.17 100,370 11
SGP 23.15 -0.35 -1.49% 23.80 23.80 23.15 23.50 54,551,580 949
SHLPH 7.96 -0.02 -0.25% 7.98 8.00 7.96 7.98 5,165,195 234
SHNG 3.15 0.06 1.94% 3.19 3.19 3.15 3.09 34,760 7
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,800.00 0 0
SLI 1.86 0.07 3.91% 1.85 1.86 1.86 1.79 5,560 2
SM 535.00 11.50 2.20% 523.50 535.00 535.00 523.50 16,841,628,655 2,751
SMC 62.60 0.00 0.00% 62.55 63.25 62.60 62.60 14,409,325 351
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 81.95 -0.05 -0.06% 82.00 82.00 81.95 82.00 1,986,461 44
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.90 1.80 2.33% 78.90 78.90 78.90 77.10 789 1
SMC2O 79.00 0.00 0.00% 79.90 79.90 79.00 79.00 1,192,279 19
SMC2P 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 186,250 4
SMC2Q 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 3,725 3
SMC2R 78.30 3.30 4.40% 78.30 78.30 78.30 75.00 783 1
SMC2S 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 12,750 2
SMC2T 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 765 1
SMC2U 76.85 0.00 0.00% 76.90 76.90 76.85 76.85 1,002,245 5
SMC2V 78.30 0.00 0.00% 78.30 78.30 78.30 78.30 34,452 14
SMC2W 79.00 0.50 0.64% 79.00 79.00 79.00 78.50 33,180 9
SMC2X 79.75 -0.15 -0.19% 79.90 79.90 79.75 79.90 912,333 17
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.20 -0.16 -0.92% 17.32 17.50 17.20 17.36 125,649,296 1,739
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.50 0.19 2.04% 9.32 9.50 9.50 9.31 75,856 11
SPM 2.00 -0.01 -0.50% 2.01 2.01 2.00 2.01 56,010 2
SPNEC 1.20 -0.01 -0.83% 1.20 1.21 1.20 1.21 6,377,360 139
SRDC 28.50 9.28 48.28% 19.22 28.50 28.50 19.22 610,627 99
SSI 2.08 -0.03 -1.42% 2.08 2.08 2.08 2.11 12,480 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.31 0.01 0.77% 1.31 1.31 1.31 1.30 70,610 8
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 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 0.425 0 0
SVC 3,245.98 37.73 1.18% 3,227.06 3,254.24 3,205.02 3,208.25 2,731,189,551 15,817
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.126 0.006 5.00% 0.12 0.127 0.126 0.12 296,650 36
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.29 0 0
TCB2D 6.12 -0.59 -8.79% 6.11 6.12 6.12 6.71 6,731 3
TECH 1.40 0.02 1.45% 1.38 1.43 1.40 1.38 4,850,450 242
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 -9.00 -0.79% 1,139.00 1,143.00 1,130.00 1,139.00 49,504,110 818
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 53.00 1.45 2.81% 52.55 53.00 53.00 51.55 5,826 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 1.67 0.01 0.60% 1.69 1.69 1.67 1.66 674,840 40
TOPA1 101.40 0.30 0.30% 101.10 101.40 101.40 101.10 20,232 12
TOPA2 103.50 0.50 0.49% 103.00 103.50 103.50 103.00 586,333 11
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.86 0.06 3.33% 1.80 1.91 1.86 1.80 3,953,820 130
UBP 21.75 -0.05 -0.23% 21.75 21.85 21.75 21.80 1,880,975 52
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 0.0087 0.00 0.00% 0.0087 0.0088 0.0087 0.0087 43,600 3
UPSON 0.81 0.02 2.53% 0.81 0.82 0.81 0.79 33,510 12
URC 58.00 0.45 0.78% 57.55 58.50 58.00 57.55 34,139,394 971
V 1.29 0.03 2.38% 1.23 1.30 1.29 1.26 4,586,080 89
VITA 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 37,910 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 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 5,700 1
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 18.60 0 0
WEB 14.54 -0.38 -2.55% 14.92 14.94 14.54 14.92 41,240,046 315
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 5.60 0.11 2.00% 5.60 5.66 5.60 5.49 13,781,242 60
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
X 0.219 0.014 6.83% 0.22 0.22 0.219 0.205 36,650 14
XG 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 5,200 1
ZHI 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 3,500 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 17, 2026 04:35:00 PM