PSEi
6,004.58
-132.65 (-2.16%)
PSE INDEX
110,005,820
6,513,193,987.13
7
23
0
89,727
1,422,899,045.58
583,623,571.23
ALL
3,339.50
-55.07 (-1.62%)
ALL SHARES
1,082,360,210
7,821,053,146.42
55
126
54
116,423
1,674,622,418.81
583,623,571.23
FIN
1,898.29
-32.20 (-1.67%)
FINANCIALS
22,382,641
1,511,011,561.41
2
11
7
25,058
416,419,810.78
273,658,510.91
HDG
4,364.21
-61.74 (-1.40%)
HOLDING FIRMS
32,218,297
723,290,888.02
14
16
4
13,396
185,507,411.99
64,332,357.44
IND
8,026.45
-125.96 (-1.55%)
INDUSTRIAL
97,476,107
1,146,643,011.06
13
39
18
25,720
231,059,456.95
27,962,454.23
M-O
19,692.81
-145.99 (-0.74%)
MINING & OIL
651,078,226
255,858,925.76
5
12
5
4,696
22,705,944.72
0.00
PRO
1,878.61
-10.93 (-0.58%)
PROPERTY
141,899,880
907,327,482.94
8
24
10
17,897
160,886,769.28
98,291,117.61
SVC
3,118.80
-123.54 (-3.81%)
SERVICES
136,987,830
3,276,140,819.79
12
22
8
29,533
657,885,285.15
119,379,131.04
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 1.92 0 0
ABA 0.355 -0.02 -5.33% 0.375 0.38 0.355 0.375 5,076,850 179
ABG 54.50 -0.05 -0.09% 54.50 55.00 54.50 54.55 41,837,545 407
ABS 3.68 0.03 0.82% 3.70 3.73 3.68 3.65 1,441,440 47
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.51 0 0
AC 490.00 -17.00 -3.35% 507.00 507.00 490.00 507.00 130,020,635 1,767
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
ACEN 2.94 0.03 1.03% 2.88 2.94 2.94 2.91 46,641,760 559
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 985.50 0 0
ACENB 1,030.00 -16.00 -1.53% 1,030.00 1,030.00 1,030.00 1,046.00 916,700 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 2,466.00 0 0
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 1,950.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,960.00 0 0
ACR 1.21 -0.03 -2.42% 1.25 1.26 1.21 1.24 13,381,450 368
AEV 38.00 0.55 1.47% 37.70 38.00 38.00 37.45 69,485,295 1,102
AGI 8.82 -0.18 -2.00% 9.00 9.16 8.82 9.00 14,585,360 839
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
ALCO 0.465 -0.005 -1.06% 0.465 0.465 0.465 0.47 4,650 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 0.00 498.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 473.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.50 0.10 0.65% 15.56 15.82 15.50 15.40 408,545,118 5,981
ALL 3,339.50 -55.07 -1.62% 3,380.43 3,380.43 3,323.26 3,394.57 7,821,053,146 116,423
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.17 -0.01 -0.85% 1.18 1.18 1.17 1.18 573,500 49
ALTER 0.76 0.00 0.00% 0.76 0.77 0.76 0.76 1,017,300 39
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 16.80 0.04 0.24% 16.76 16.80 16.80 16.76 87,200 10
AP 45.30 -0.60 -1.31% 45.90 46.10 45.30 45.90 152,827,360 991
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 0.007 6.67% 0.106 0.112 0.112 0.105 15,310 10
APL 0.0063 0.00 0.00% 0.0062 0.0064 0.0063 0.0063 262,300 23
APO 1.11 0.03 2.78% 1.08 1.11 1.11 1.08 1,359,620 63
APVI 11.68 -0.02 -0.17% 11.68 11.68 11.68 11.70 47,888 2
APX 15.74 -0.26 -1.63% 15.80 16.08 15.74 16.00 35,509,170 926
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 0.005 1.79% 0.285 0.285 0.285 0.28 17,100 2
AREIT 37.10 -0.20 -0.54% 37.45 37.50 37.10 37.30 53,551,270 1,900
ASLAG 1.14 0.00 0.00% 1.14 1.15 1.14 1.14 896,160 39
AT 18.80 1.00 5.62% 17.80 18.88 18.80 17.80 168,532,368 1,936
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 16,600 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 103,750 2
AUB 50.00 0.00 0.00% 50.00 50.15 50.00 50.00 4,084,659 114
AXLM 2.82 0.01 0.36% 2.80 2.82 2.82 2.81 2,017,710 49
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 7.30 0.04 0.55% 7.25 7.58 7.30 7.26 300,824 16
BCB 7.68 0.38 5.21% 7.69 7.69 7.68 7.30 6,146 4
BCOR 9.20 -0.08 -0.86% 9.26 9.26 9.20 9.28 10,802 10
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.60 -3.00 -2.45% 122.00 122.00 119.60 122.60 664,366,535 11,055
BEL 1.15 -0.02 -1.71% 1.17 1.17 1.15 1.17 1,378,090 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.032 0.00 0.00% 0.033 0.035 0.032 0.032 1,075,600 47
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
BLOOM 2.40 -0.03 -1.23% 2.43 2.50 2.40 2.43 29,605,930 512
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.20 -0.06 -0.58% 10.26 10.30 10.20 10.26 282,490 9
BPI 104.00 -1.00 -0.95% 105.00 105.50 104.00 105.00 161,607,139 2,942
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 100.00 -1.00 -0.99% 100.80 100.80 100.00 101.00 30,019 5
BRNPC 102.50 -1.00 -0.97% 102.50 102.90 102.50 103.50 1,088,598 10
BSC 0.112 0.001 0.90% 0.11 0.112 0.112 0.111 236,260 22
C 0.87 -0.02 -2.25% 0.87 0.87 0.87 0.89 87,000 4
CA 58.00 -0.05 -0.09% 58.00 58.00 58.00 58.05 580 1
CAB 59.90 -0.05 -0.08% 59.90 59.90 59.90 59.95 599 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.56 0 0
CBC 54.30 0.10 0.18% 54.05 54.30 54.30 54.20 25,114,517 709
CDC 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 3,070 5
CEB 28.40 0.50 1.79% 28.00 28.40 28.40 27.90 1,148,855 105
CEBCP 28.25 -0.45 -1.57% 28.25 29.75 28.25 28.70 271,500 4
CEI 0.088 -0.003 -3.30% 0.094 0.094 0.088 0.091 44,610 5
CEU 15.26 0.32 2.14% 14.94 15.26 15.26 14.94 97,816 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.27 -0.03 -2.31% 1.32 1.32 1.27 1.30 1,885,160 70
CIC 11.08 0.36 3.36% 10.72 11.12 11.08 10.72 1,531,278 18
CLI 2.08 -0.04 -1.89% 2.12 2.12 2.08 2.12 2,000,510 87
CLIA1 975.50 65.50 7.20% 950.00 975.50 975.50 910.00 104,755 4
CLIA2 980.00 -20.00 -2.00% 995.00 1,000.00 980.00 1,000.00 594,560 14
CNPF 32.20 -0.55 -1.68% 32.55 32.80 32.20 32.75 42,925,200 518
CNVRG 9.35 -0.15 -1.58% 9.50 9.55 9.35 9.50 52,141,248 1,617
COL 1.42 0.00 0.00% 1.47 1.47 1.42 1.42 103,260 18
COSCO 7.86 -0.23 -2.84% 8.10 8.10 7.86 8.09 9,371,290 207
CPG 0.66 -0.07 -9.59% 0.69 0.69 0.66 0.73 13,620,760 364
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 149,490 3
CPM 2.29 0.00 0.00% 2.00 2.29 2.29 2.29 8,580 2
CREC 4.98 0.00 0.00% 4.98 5.00 4.98 4.98 4,283,620 160
CREIT 3.15 -0.05 -1.56% 3.21 3.26 3.15 3.20 13,464,600 714
CROWN 1.85 0.01 0.54% 1.84 1.90 1.85 1.84 1,155,560 44
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.12 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.08 -0.08 -0.66% 12.10 12.16 12.08 12.16 5,334,208 92
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,976,350 93
DDPR 93.25 -0.05 -0.05% 93.30 93.35 93.25 93.30 1,408,893 19
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.77 0 0
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 0.72 -0.02 -2.70% 0.74 0.74 0.72 0.74 9,264,780 374
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.15 0 0
DMC 7.83 -0.07 -0.89% 7.90 7.90 7.83 7.90 18,052,320 783
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 4.90 0.00 0.00% 4.88 4.90 4.90 4.90 19,580 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.54 0.04 1.14% 3.50 3.55 3.54 3.50 4,573,560 221
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 0.97 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.30 0.00 0.00% 0.31 0.32 0.30 0.30 165,600 11
EEI 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 64,600 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 192,960 3
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 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
EMI 15.88 0.16 1.02% 15.50 15.88 15.88 15.72 9,110,628 324
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
EURO 1.13 -0.01 -0.88% 1.20 1.20 1.13 1.14 158,750 8
EW 10.78 -0.30 -2.71% 11.08 11.08 10.78 11.08 5,847,668 196
FAF 0.51 -0.03 -5.56% 0.54 0.54 0.51 0.54 227,900 18
FB 47.20 -0.25 -0.53% 47.45 47.75 47.20 47.45 350,690 44
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 0.66 -0.03 -4.35% 0.69 0.69 0.66 0.69 301,050 27
FDC 3.63 0.02 0.55% 3.63 3.63 3.63 3.61 14,520 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 900.50 0 0
FDCPB 995.00 5.00 0.51% 995.00 995.00 995.00 990.00 417,900 4
FERRO 3.90 -0.20 -4.88% 4.10 4.10 3.90 4.10 217,310 17
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 25.00 -0.15 -0.60% 24.60 25.60 25.00 25.15 69,087,135 817
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 -0.01 -0.34% 2.90 2.91 2.89 2.90 2,687,930 83
FIN 1,898.29 -32.20 -1.67% 1,926.64 1,927.82 1,875.13 1,930.49 1,511,011,561 25,058
FJP 2.89 0.00 0.00% 2.88 2.89 2.89 2.89 5,770 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 23,300 9
FMETF 102.00 -2.00 -1.92% 104.00 104.00 102.00 104.00 703,145 87
FNI 2.18 -0.01 -0.46% 2.13 2.18 2.18 2.19 1,800,030 84
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
FPH 100.50 -5.60 -5.28% 107.50 107.50 100.50 106.10 15,636,868 222
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 260,480 17
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 0.109 0.009 9.00% 0.10 0.117 0.109 0.10 1,451,490 144
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
GLO 1,649.00 -21.00 -1.26% 1,675.00 1,675.00 1,649.00 1,670.00 59,021,650 1,510
GLOBA 1,936.00 0.00 0.00% 1,936.00 1,936.00 1,936.00 1,936.00 9,680 1
GLOBB 1,960.00 0.00 0.00% 1,960.00 1,960.00 1,960.00 1,960.00 9,800 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 3.96 -0.12 -2.94% 4.10 4.15 3.96 4.08 3,958,400 148
GMAP 4.00 -0.05 -1.23% 4.05 4.05 4.00 4.05 52,050 7
GPH 5.02 -0.01 -0.20% 5.03 5.03 5.02 5.03 4,521 5
GREEN 0.164 -0.005 -2.96% 0.166 0.173 0.164 0.169 448,350 42
GSMI 218.00 -8.40 -3.71% 226.00 226.00 218.00 226.40 34,562,688 594
GTCAP 489.00 -8.00 -1.61% 497.00 497.00 489.00 497.00 34,551,848 1,002
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 0.00 990.00 0 0
HDG 4,364.21 -61.74 -1.40% 4,429.77 4,435.60 4,313.71 4,425.95 723,290,888 13,396
HI 5.20 0.00 0.00% 5.20 5.20 5.20 5.20 5,739,236 8
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 1.37 0.01 0.74% 1.36 1.37 1.37 1.36 15,060 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 881.00 -39.50 -4.29% 902.00 914.00 881.00 920.50 2,518,989,630 15,018
IDC 0.70 -0.01 -1.41% 0.70 0.70 0.70 0.71 21,000 3
IMI 7.06 -0.06 -0.84% 7.24 7.28 7.06 7.12 32,018,590 948
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 8,026.45 -125.96 -1.55% 8,115.00 8,115.00 7,979.18 8,152.41 1,146,643,011 25,720
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.13 -0.03 -1.39% 2.18 2.22 2.13 2.16 7,322,110 290
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.32 0.42 6.09% 6.90 7.32 7.32 6.90 1,422 2
IS 0.124 0.002 1.64% 0.12 0.126 0.124 0.122 533,510 44
JAS 2.00 -0.04 -1.96% 1.92 2.00 2.00 2.04 3,920 2
JFC 156.70 -4.50 -2.79% 160.10 160.60 156.70 161.20 130,971,432 3,657
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 993.00 993.00 990.00 990.00 7,979,580 5
JGS 21.50 -0.20 -0.92% 21.55 21.70 21.50 21.70 21,373,850 1,022
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.89 -0.01 -0.53% 1.93 1.94 1.89 1.90 2,027,500 166
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 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 1.36 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.90 0.90 12.86% 7.89 7.90 7.90 7.00 48,163 36
LC 0.239 -0.001 -0.42% 0.241 0.241 0.239 0.24 2,391,510 67
LCB 0.239 -0.001 -0.42% 0.24 0.24 0.239 0.24 28,710 4
LFM 21.50 0.50 2.38% 22.15 22.15 21.50 21.00 68,915 8
LMG 0.35 0.00 0.00% 0.37 0.38 0.35 0.35 77,650 13
LODE 0.355 -0.015 -4.05% 0.355 0.37 0.355 0.37 131,500 7
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.75 0 0
LPC 0.021 0.00 0.00% 0.021 0.021 0.021 0.021 2,100 1
LPZ 5.49 -0.06 -1.08% 5.55 5.55 5.49 5.55 2,056,189 71
LSC 0.67 -0.02 -2.90% 0.67 0.67 0.67 0.69 1,340 1
LTG 15.14 -0.06 -0.39% 15.20 15.22 15.14 15.20 42,905,464 1,635
M-O 19,692.81 -145.99 -0.74% 19,757.21 19,777.24 19,432.93 19,838.80 255,858,926 4,696
MA 0.0087 0.00 0.00% 0.0087 0.0087 0.0087 0.0087 173,600 6
MAB 0.0087 0.00 0.00% 0.0086 0.0087 0.0087 0.0087 252,200 6
MAC 3.74 0.01 0.27% 3.78 3.80 3.74 3.73 358,440 42
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 0.79 -0.03 -3.66% 0.80 0.82 0.79 0.82 1,109,340 54
MAXS 2.25 -0.05 -2.17% 2.30 2.30 2.25 2.30 33,840 7
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.177 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MBT 65.75 -1.80 -2.66% 67.50 67.75 65.75 67.55 331,153,351 8,173
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
MEDIC 0.232 0.00 0.00% 0.232 0.232 0.232 0.232 4,640 1
MEG 2.25 -0.05 -2.17% 2.30 2.30 2.25 2.30 13,071,120 446
MER 470.00 -12.00 -2.49% 475.80 475.80 470.00 482.00 139,271,504 3,446
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,510.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.37 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.069 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.94 -0.07 -1.00% 6.95 6.95 6.94 7.01 23,740,264 1,883
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 32,363,790 68
MREIT 13.78 -0.08 -0.58% 13.86 13.86 13.78 13.86 5,966,200 502
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 17,120 4
MVC 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 515 1
MWC 35.00 -0.20 -0.57% 35.25 35.45 35.00 35.20 108,469,650 707
MWIDE 4.75 0.08 1.71% 4.67 4.78 4.75 4.67 11,371,300 228
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 1.95 1.99% 100.00 100.00 100.00 98.05 150,000 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 51,250 1
MWP7A 101.40 0.00 0.00% 101.40 101.40 101.40 101.40 4,056 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
MYNLD 17.98 -0.28 -1.53% 18.16 18.16 17.98 18.26 46,661,898 1,713
NI 0.55 0.03 5.77% 0.55 0.57 0.55 0.52 432,270 34
NIKL 4.10 -0.19 -4.43% 4.28 4.28 4.10 4.29 14,978,670 437
NOW 0.46 -0.01 -2.13% 0.47 0.47 0.46 0.47 110,500 14
NRCP 1.25 0.07 5.93% 1.18 1.28 1.25 1.18 5,969,420 135
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.70 -0.90 -2.46% 36.30 36.30 35.70 36.60 6,708,700 330
OM 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 44,290 2
OPM 0.013 0.00 0.00% 0.014 0.014 0.013 0.013 30,000 7
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.55 -0.01 -1.79% 0.56 0.57 0.55 0.56 122,570 13
OV 0.0082 -0.0001 -1.20% 0.0083 0.0083 0.0082 0.0083 452,400 5
PA 0.85 -0.01 -1.16% 0.86 0.86 0.85 0.86 11,950 6
PAL 2.55 0.10 4.08% 2.45 2.62 2.55 2.45 12,328,360 574
PAX 3.95 0.25 6.76% 3.75 4.15 3.95 3.70 5,793,410 216
PBB 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 55,300 8
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.36 -0.02 -0.84% 2.38 2.38 2.36 2.38 1,687,530 72
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.00 0.00 0.00% 4.12 4.15 4.00 4.00 600,150 15
PGOLD 39.50 -0.50 -1.25% 40.00 40.00 39.50 40.00 72,783,560 2,083
PHA 0.162 -0.001 -0.61% 0.162 0.164 0.162 0.163 191,320 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.37 -0.005 -1.33% 0.37 0.37 0.37 0.375 3,700 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.02 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.62 -0.15 -2.60% 5.77 5.77 5.62 5.77 523,307 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.59 -0.08 -0.83% 9.79 9.79 9.59 9.67 27,101,240 981
PMPC 7.32 0.14 1.95% 7.20 7.32 7.32 7.18 52,836 4
PNB 64.90 -2.55 -3.78% 67.45 67.45 64.90 67.45 21,881,166 694
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 15.02 0.00 0.00% 15.02 15.24 15.02 15.02 91,776 14
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.04 -0.01 -0.95% 1.05 1.06 1.04 1.05 207,500 56
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 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 29,700 2
PRF4D 975.00 0.00 0.00% 975.00 995.00 975.00 975.00 840,100 13
PRF4E 995.00 -3.00 -0.30% 995.00 995.00 995.00 998.00 99,500 2
PRIM 1.29 0.05 4.03% 1.25 1.29 1.29 1.24 94,470 21
PRMX 1.10 0.00 0.00% 1.00 1.10 1.10 1.10 10,800 4
PRO 1,878.61 -10.93 -0.58% 1,892.87 1,892.87 1,868.35 1,889.54 907,327,483 17,897
PSB 52.70 0.00 0.00% 52.70 52.70 52.70 52.70 40,570 15
PSE 0.00 0.00 0.00% 0.00 0.00 0.00 205.00 0 0
PSEI 6,004.58 -132.65 -2.16% 6,096.70 6,099.02 5,966.81 6,137.23 6,513,193,987 89,727
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.36 -0.10 -0.87% 11.44 11.44 11.36 11.46 17,014,132 362
PXP 3.06 -0.04 -1.29% 3.04 3.11 3.06 3.10 635,880 63
RCB 23.00 0.00 0.00% 23.00 23.10 23.00 23.00 269,180 9
RCI 2.38 -0.04 -1.65% 2.43 2.53 2.38 2.42 28,890 5
RCR 7.35 0.15 2.08% 7.18 7.35 7.35 7.20 40,024,770 3,020
REDC 9.65 0.05 0.52% 9.70 9.70 9.65 9.60 6,764 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.27 -0.02 -0.38% 5.29 5.32 5.27 5.29 1,262,806 346
RLC 17.30 -0.30 -1.70% 17.60 17.60 17.30 17.60 45,766,052 571
RLT 0.115 0.009 8.49% 0.107 0.115 0.115 0.106 82,240 20
ROCK 3.26 -0.07 -2.10% 3.39 3.39 3.26 3.33 6,021,140 60
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 3.20 0 0
SCC 18.48 -0.12 -0.65% 18.60 19.00 18.48 18.60 24,331,258 1,234
SECB 65.05 -1.15 -1.74% 66.20 66.20 65.05 66.20 15,093,803 230
SEVN 33.00 -0.70 -2.08% 33.50 33.50 33.00 33.70 636,705 31
SFI 0.056 0.00 0.00% 0.056 0.056 0.056 0.056 41,440 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.20 0.00 0.00% 1.17 1.21 1.20 1.20 14,140 6
SGP 26.85 -0.95 -3.42% 27.80 28.00 26.85 27.80 70,910,590 1,559
SHLPH 8.00 -0.13 -1.60% 8.14 8.28 8.00 8.13 4,892,140 273
SHNG 3.25 -0.03 -0.91% 3.29 3.29 3.25 3.28 376,930 19
SLF 4,700.00 0.00 0.00% 4,700.00 4,700.00 4,700.00 4,700.00 70,500 3
SLI 1.97 0.07 3.68% 1.90 1.97 1.97 1.90 6,035,010 17
SM 560.00 -9.00 -1.58% 570.00 578.00 560.00 569.00 240,585,650 3,484
SMC 64.90 0.40 0.62% 64.50 64.90 64.90 64.50 4,701,730 391
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 79.80 0.80 1.01% 79.80 79.80 79.80 79.00 3,990,000 16
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 -0.90 -1.14% 77.05 78.90 78.00 78.90 542,368 5
SMC2O 79.00 -0.10 -0.13% 79.10 79.10 79.00 79.10 1,437,841 14
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2Q 73.50 -0.30 -0.41% 73.50 73.50 73.50 73.80 58,065 2
SMC2R 78.50 3.45 4.60% 78.50 78.50 78.50 75.05 785 1
SMC2S 75.00 1.00 1.35% 75.00 75.00 75.00 74.00 105,000 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.95 0 0
SMC2V 79.10 0.05 0.06% 79.10 79.10 79.10 79.05 22,939 9
SMC2W 79.50 1.50 1.92% 79.75 80.00 79.50 78.00 9,997,647 13
SMC2X 79.80 0.00 0.00% 79.80 79.80 79.80 79.80 118,104 16
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.80 -0.30 -1.66% 18.10 18.10 17.80 18.10 153,131,470 2,612
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.28 -0.23 -2.42% 9.51 9.51 9.28 9.51 871,137 74
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.25 -0.01 -0.79% 1.26 1.26 1.25 1.26 16,241,040 280
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.06 0.00 0.00% 2.07 2.13 2.06 2.06 169,090 11
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 -0.02 -1.54% 1.28 1.29 1.28 1.30 792,390 18
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 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 4,100 1
SVC 3,118.80 -123.54 -3.81% 3,188.43 3,197.55 3,115.75 3,242.34 3,276,140,820 29,533
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 0.00 0.00% 0.12 0.12 0.12 0.12 12,000 1
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 8.31 0.03 0.36% 8.31 8.31 8.31 8.28 2,493 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.29 -0.03 -2.27% 1.36 1.36 1.29 1.32 5,669,590 211
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,135.00 -51.00 -4.30% 1,159.00 1,159.00 1,135.00 1,186.00 314,285,745 4,698
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 54.00 1.00 1.89% 54.00 54.00 54.00 53.00 8,640 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 1.73 0.00 0.00% 1.73 1.75 1.73 1.73 1,472,510 94
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 14,000 3
TOPA2 101.00 -0.70 -0.69% 101.70 101.70 101.00 101.70 156,719 7
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.85 0.02 1.09% 1.83 1.95 1.85 1.83 8,847,330 248
UBP 24.25 -0.25 -1.02% 24.50 24.50 24.25 24.50 613,020 20
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 -1.33% 0.0074 0.0074 0.0074 0.0075 3,700,000 1
UPSON 0.90 0.03 3.45% 0.91 0.92 0.90 0.87 185,620 44
URC 60.00 -1.00 -1.64% 61.00 61.00 60.00 61.00 73,514,404 2,014
V 0.87 -0.01 -1.14% 0.88 0.88 0.87 0.88 147,200 12
VITA 0.495 -0.02 -2.94% 0.51 0.51 0.495 0.51 237,715 20
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 1.91 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 19.18 -0.02 -0.10% 19.18 19.18 19.18 19.20 1,918 1
WEB 14.22 -0.38 -2.60% 14.70 14.76 14.22 14.60 30,702,692 295
WIN 0.30 0.015 5.26% 0.305 0.325 0.30 0.285 162,150 11
WLCON 5.90 -0.18 -2.96% 6.08 6.08 5.90 6.08 2,651,882 153
WPI 0.40 -0.005 -1.23% 0.42 0.445 0.40 0.405 98,100 7
X 0.20 0.00 0.00% 0.20 0.20 0.20 0.20 32,000 7
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.073 0.003 4.29% 0.069 0.073 0.073 0.07 28,740 6

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 27, 2026 04:35:00 PM