PSEi
6,286.31
-10.33 (-0.16%)
PSE INDEX
86,943,965
5,360,372,230.73
13
16
1
59,458
2,032,257,317.65
1,454,171,272.49
ALL
3,412.82
-2.53 (-0.07%)
ALL SHARES
1,346,121,435
6,834,326,326.28
102
84
49
85,148
2,229,787,584.65
1,793,256,119.78
FIN
1,910.21
-6.30 (-0.33%)
FINANCIALS
17,053,675
981,096,532.13
9
10
3
14,647
305,144,352.59
188,604,947.30
HDG
4,461.91
-2.89 (-0.06%)
HOLDING FIRMS
39,788,616
1,336,707,667.23
17
12
9
11,564
910,834,905.72
771,315,799.96
IND
8,063.63
-24.91 (-0.31%)
INDUSTRIAL
130,665,211
965,561,142.08
23
31
14
23,816
233,728,955.11
116,671,016.18
M-O
18,020.41
797.68 (4.63%)
MINING & OIL
283,490,868
404,452,680.05
15
2
4
5,937
49,828,437.53
0.00
PRO
1,895.44
-3.16 (-0.17%)
PROPERTY
568,323,227
756,017,612.71
14
11
14
9,565
113,250,252.74
339,084,847.29
SVC
3,482.66
-3.22 (-0.09%)
SERVICES
302,531,828
2,384,605,729.88
20
17
5
19,407
616,801,757.37
377,579,509.06
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 1.88 0.06 3.30% 1.82 1.98 1.88 1.82 29,620 5
ABA 0.355 0.02 5.97% 0.33 0.355 0.355 0.335 5,198,200 193
ABG 48.65 -0.45 -0.92% 48.50 48.95 48.65 49.10 42,761,370 443
ABS 3.68 -0.02 -0.54% 3.70 3.70 3.68 3.70 596,280 42
ABSP 3.09 -0.04 -1.28% 3.09 3.09 3.09 3.13 154,200 6
AC 497.00 0.00 0.00% 498.00 510.00 497.00 497.00 182,601,541 3,216
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
ACEN 3.00 0.08 2.74% 2.93 3.02 3.00 2.92 39,793,720 461
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,040.00 -5.00 -0.48% 1,045.00 1,050.00 1,040.00 1,045.00 459,400 6
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 50,000 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,960.00 -4.00 -0.20% 1,965.00 1,965.00 1,960.00 1,964.00 49,025 2
ACPB4 1,975.00 15.00 0.77% 1,975.00 1,975.00 1,975.00 1,960.00 9,875 1
ACR 0.67 -0.04 -5.63% 0.71 0.72 0.67 0.71 5,945,140 126
AEV 35.80 -1.15 -3.11% 36.95 36.95 35.80 36.95 8,056,430 320
AGI 8.64 -0.06 -0.69% 8.70 8.72 8.64 8.70 17,565,232 379
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 3,120 3
ALCO 0.43 0.005 1.18% 0.44 0.44 0.43 0.425 42,850 3
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 0.00 486.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.24 -0.16 -1.04% 15.46 15.60 15.24 15.40 187,978,086 3,422
ALL 3,412.82 -2.53 -0.07% 3,416.99 3,420.83 3,407.22 3,415.35 6,834,326,326 85,148
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.28 0.02 1.59% 1.26 1.29 1.28 1.26 1,019,270 97
ALTER 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 117,530 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 0.00 0.00 0.00% 0.00 0.00 0.00 16.88 0 0
AP 43.00 -0.50 -1.15% 43.50 43.50 43.00 43.50 30,502,525 906
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.113 0 0
APL 0.0064 0.0002 3.23% 0.0062 0.0065 0.0064 0.0062 1,022,800 47
APO 1.54 0.13 9.22% 1.42 1.55 1.54 1.41 12,974,590 171
APVI 10.24 0.08 0.79% 10.20 10.24 10.24 10.16 40,872 4
APX 15.20 1.00 7.04% 14.30 15.20 15.20 14.20 62,274,730 1,234
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 0.25 0.67% 37.65 37.80 37.50 37.25 40,208,080 1,220
ASLAG 1.05 -0.03 -2.78% 1.08 1.10 1.05 1.08 100,340 11
AT 14.88 1.26 9.25% 14.00 14.98 14.88 13.62 146,789,832 1,348
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 4,150 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 4,150 1
AUB 49.40 -0.20 -0.40% 50.10 50.40 49.40 49.60 1,151,265 28
AXLM 2.85 0.00 0.00% 2.87 2.87 2.85 2.85 283,500 17
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.46 0 0
BCB 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 630 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.00 -0.60 -0.49% 123.60 124.40 123.00 123.60 464,723,304 6,492
BEL 1.18 -0.01 -0.84% 1.19 1.24 1.18 1.19 3,034,110 34
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 -0.004 -11.43% 0.033 0.034 0.031 0.035 2,579,100 133
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 35,500 9
BLOOM 2.04 -0.08 -3.77% 2.10 2.12 2.04 2.12 25,819,840 431
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.52 0.10 0.96% 10.42 10.52 10.52 10.42 303,570 18
BPI 103.40 -0.50 -0.48% 103.90 104.40 103.40 103.90 136,812,564 2,750
BRN 0.71 -0.02 -2.74% 0.72 0.72 0.71 0.73 152,490 20
BRNP 98.00 0.00 0.00% 98.00 98.00 98.00 98.00 3,920 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 104.00 -1.90 -1.79% 104.00 104.00 104.00 105.90 2,080 1
BSC 0.111 -0.004 -3.48% 0.117 0.117 0.111 0.115 2,036,230 80
C 0.83 0.03 3.75% 0.79 0.83 0.83 0.80 130,290 16
CA 57.95 4.90 9.24% 55.95 59.95 57.95 53.05 1,395,578 22
CAB 54.80 0.00 0.00% 54.80 54.80 54.80 54.80 548 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.54 0 0
CBC 52.50 -0.60 -1.13% 53.10 53.40 52.50 53.10 16,836,799 322
CDC 0.58 -0.03 -4.92% 0.61 0.61 0.58 0.61 96,380 10
CEB 28.90 -0.05 -0.17% 29.00 29.00 28.90 28.95 1,191,145 120
CEBCP 30.15 -0.05 -0.17% 30.15 30.15 30.15 30.20 3,015 1
CEI 0.089 0.006 7.23% 0.089 0.089 0.089 0.083 1,780 2
CEU 14.80 -0.04 -0.27% 14.82 14.88 14.80 14.84 127,400 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.03 0.09 9.57% 0.95 1.09 1.03 0.94 18,917,800 435
CIC 10.98 -0.12 -1.08% 11.00 11.08 10.98 11.10 2,086,734 49
CLI 2.18 -0.02 -0.91% 2.19 2.20 2.18 2.20 162,420 22
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CNPF 32.30 0.05 0.16% 32.25 32.35 32.30 32.25 16,690,270 193
CNVRG 10.96 -0.28 -2.49% 11.32 11.62 10.96 11.24 86,877,868 1,777
COL 1.33 -0.01 -0.75% 1.34 1.34 1.33 1.34 10,640 5
COSCO 8.35 0.14 1.71% 8.21 8.35 8.35 8.21 564,011 53
CPG 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 3,921,130 65
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.90 0.90 0.92% 98.00 98.90 98.90 98.00 40,189 2
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 4.47 138,300 5
CREIT 3.40 0.00 0.00% 3.40 3.41 3.40 3.40 3,116,190 222
CROWN 1.78 0.03 1.71% 1.78 1.78 1.78 1.75 35,600 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.84 -0.24 -1.99% 12.06 12.08 11.84 12.08 38,842,472 136
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 3,779,600 143
DDPR 93.35 0.10 0.11% 93.25 93.35 93.35 93.25 455,327 16
DELM 3.80 0.02 0.53% 3.81 3.81 3.80 3.78 11,420 3
DFNN 0.69 0.02 2.99% 0.68 0.69 0.69 0.67 80,790 18
DHI 8.74 0.77 9.66% 7.99 8.80 8.74 7.97 52,970,178 1,068
DITO 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 985,790 92
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.35 0 0
DMC 7.37 0.02 0.27% 7.31 7.44 7.37 7.35 30,648,685 542
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 30,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.57 0.09 2.59% 3.56 3.62 3.57 3.48 9,924,740 357
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
ECP 2.42 0.12 5.22% 2.32 2.50 2.42 2.30 61,170 6
ECVC 0.26 0.01 4.00% 0.255 0.26 0.26 0.25 44,100 3
EEI 1.94 -0.18 -8.49% 2.01 2.01 1.94 2.12 25,860 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 97.20 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.029 0.00 0.00% 0.027 0.029 0.029 0.029 8,500 3
ELI 0.098 -0.002 -2.00% 0.098 0.098 0.098 0.10 34,300 3
EMI 15.82 -0.04 -0.25% 15.92 15.92 15.82 15.86 34,916,116 2,735
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.40 0 0
EURO 1.08 0.04 3.85% 1.07 1.08 1.08 1.04 6,470 2
EW 11.66 -0.04 -0.34% 11.70 11.70 11.66 11.70 972,564 99
FAF 0.56 0.01 1.82% 0.55 0.65 0.56 0.55 43,110 17
FB 48.60 -0.30 -0.61% 49.00 49.00 48.60 48.90 1,458,265 87
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 0.58 -0.02 -3.33% 0.60 0.60 0.58 0.60 143,040 19
FDC 3.35 -0.04 -1.18% 3.52 3.58 3.35 3.39 2,273,000 49
FDCPA 967.00 -19.00 -1.93% 967.00 967.00 967.00 986.00 9,670 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 5.19 0.23 4.64% 5.15 5.80 5.19 4.96 4,753,440 228
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 795.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 18.22 -0.56 -2.98% 18.78 18.94 18.22 18.78 29,114,634 669
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.00 0.00% 2.94 2.94 2.94 2.94 2,687,530 72
FIN 1,910.21 -6.30 -0.33% 1,916.58 1,918.54 1,905.28 1,916.51 981,096,532 14,647
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 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 315,800 21
FMETF 106.00 -0.20 -0.19% 106.20 106.50 106.00 106.20 985,531 52
FNI 2.05 0.06 3.02% 2.00 2.05 2.05 1.99 2,454,730 58
FOOD 0.295 -0.055 -15.71% 0.295 0.295 0.295 0.35 2,950 1
FPH 92.35 0.25 0.27% 92.10 92.95 92.35 92.10 4,537,517 65
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.68 0.01 1.49% 0.66 0.68 0.68 0.67 1,119,250 21
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 0.083 0.00 0.00% 0.083 0.083 0.083 0.083 60,710 6
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 102,000 3
GLO 1,755.00 -59.00 -3.25% 1,807.00 1,807.00 1,755.00 1,814.00 402,010,035 3,392
GLOBA 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 6,603,300 12
GLOBB 2,000.00 7.00 0.35% 1,993.00 2,000.00 2,000.00 1,993.00 199,370 4
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 0.00 0.00% 4.50 4.50 4.50 4.50 117,000 14
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.41 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.138 0.001 0.73% 0.137 0.138 0.138 0.137 9,610 5
GSMI 252.00 -8.00 -3.08% 259.00 259.00 252.00 260.00 16,878,580 761
GTCAP 494.00 3.80 0.78% 499.00 499.00 494.00 490.20 33,075,896 417
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 981.00 2.00 0.20% 981.00 981.00 981.00 979.00 981,000 7
HDG 4,461.91 -2.89 -0.06% 4,472.04 4,497.02 4,461.91 4,464.80 1,336,707,667 11,564
HI 4.70 0.15 3.30% 4.70 4.70 4.70 4.55 2,801,200 2
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 1.48 0.04 2.78% 1.44 1.50 1.48 1.44 4,801,200 123
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 1,005.00 2.00 0.20% 997.00 1,014.00 1,005.00 1,003.00 1,246,400,028 7,041
IDC 0.68 0.02 3.03% 0.66 0.68 0.68 0.66 9,340 6
IMI 6.58 0.28 4.44% 6.31 6.79 6.58 6.30 28,245,613 1,060
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,063.63 -24.91 -0.31% 8,122.08 8,125.93 8,055.50 8,088.54 965,561,142 23,816
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.51 0.15 11.03% 1.36 1.55 1.51 1.36 12,702,740 488
IPM 1.64 -0.01 -0.61% 1.65 1.65 1.64 1.65 8,210 2
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.22 0 0
IS 0.16 0.004 2.56% 0.151 0.167 0.16 0.156 2,103,560 177
JAS 1.80 -0.10 -5.26% 1.80 1.80 1.80 1.90 1,800 1
JFC 152.50 -0.20 -0.13% 153.20 154.90 152.50 152.70 88,632,359 1,953
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 981.50 0.50 0.05% 981.50 981.50 981.50 981.00 215,925 8
JGS 22.50 0.65 2.97% 21.85 23.00 22.50 21.85 36,254,025 1,313
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.89 -0.04 -2.07% 1.94 1.97 1.89 1.93 6,216,330 215
KEP 2.50 0.00 0.00% 2.50 2.50 2.50 2.50 7,500 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.53 0 0
LC 0.22 0.009 4.27% 0.211 0.22 0.22 0.211 12,001,570 257
LCB 0.215 0.007 3.37% 0.209 0.215 0.215 0.208 1,008,800 39
LFM 23.00 -0.95 -3.97% 23.95 23.95 23.00 23.95 74,185 11
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 1.87 0.02 1.08% 1.87 1.87 1.87 1.85 106,590 1
LPC 0.022 0.001 4.76% 0.022 0.022 0.022 0.021 13,200 2
LPZ 5.94 -0.06 -1.00% 6.00 6.00 5.94 6.00 2,038,630 110
LSC 0.67 0.02 3.08% 0.65 0.67 0.67 0.65 6,650 6
LTG 14.82 0.14 0.95% 14.70 14.84 14.82 14.68 18,182,690 925
M-O 18,020.41 797.68 4.63% 17,359.43 18,024.28 17,268.08 17,222.73 404,452,680 5,937
MA 0.0071 0.0001 1.43% 0.0071 0.0071 0.0071 0.007 63,900 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.74 -0.01 -0.27% 3.77 3.78 3.74 3.75 258,640 18
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
MARC 0.67 0.03 4.69% 0.65 0.70 0.67 0.64 1,895,850 87
MAXS 2.09 -0.01 -0.48% 2.12 2.12 2.09 2.10 14,760 5
MB 0.183 0.007 3.98% 0.192 0.194 0.183 0.176 7,620 4
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 66.65 0.45 0.68% 66.25 66.80 66.65 66.20 91,136,538 2,651
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.109 0 0
MEDIC 0.21 -0.004 -1.87% 0.214 0.214 0.21 0.214 27,420 4
MEG 2.23 0.01 0.45% 2.21 2.23 2.23 2.22 2,448,270 67
MER 482.00 -3.00 -0.62% 490.00 490.20 482.00 485.00 137,943,532 3,676
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 2.20 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 8,400 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.086 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 7.03 0.03 0.43% 7.00 7.05 7.03 7.00 5,988,749 368
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 7,488,960 82
MREIT 14.24 -0.04 -0.28% 14.28 14.30 14.24 14.28 3,605,614 436
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 6,420 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.06 0 0
MWC 34.20 -0.30 -0.87% 34.90 34.90 34.20 34.50 45,051,985 1,002
MWIDE 4.24 0.02 0.47% 4.22 4.24 4.24 4.22 3,245,980 116
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 99.00 2.00 2.06% 99.00 99.00 99.00 97.00 49,500 1
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 99.00 -1.00 -1.00% 100.00 100.00 99.00 100.00 102,980 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MYNLD 18.90 -0.22 -1.15% 19.14 19.40 18.90 19.12 133,818,428 2,889
NI 0.42 -0.05 -10.64% 0.42 0.42 0.42 0.47 42,000 8
NIKL 4.12 0.14 3.52% 4.03 4.20 4.12 3.98 38,597,250 686
NOW 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 93,620 23
NRCP 0.95 0.00 0.00% 0.95 0.97 0.95 0.95 590,880 42
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.45 0.60 1.72% 34.95 35.45 35.45 34.85 57,864,400 869
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 60,300 12
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
ORE 0.475 0.015 3.26% 0.465 0.475 0.475 0.46 191,550 20
OV 0.0077 -0.0002 -2.53% 0.0078 0.0078 0.0077 0.0079 1,206,800 22
PA 0.76 -0.07 -8.43% 0.76 0.76 0.76 0.83 760 1
PAL 2.19 0.00 0.00% 2.19 2.20 2.19 2.19 1,996,400 147
PAX 2.42 0.44 22.22% 2.10 2.43 2.42 1.98 64,320 8
PBB 6.94 0.04 0.58% 6.92 6.94 6.94 6.90 8,306 3
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 14,800 2
PCOR 2.36 -0.02 -0.84% 2.38 2.38 2.36 2.38 2,076,170 78
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.56 0 0
PGOLD 40.00 0.10 0.25% 39.90 40.20 40.00 39.90 21,880,460 819
PHA 0.151 0.00 0.00% 0.151 0.151 0.151 0.151 3,020 1
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.38 0.035 10.14% 0.425 0.425 0.38 0.345 3,691,750 23
PHN 14.98 0.00 0.00% 14.98 14.98 14.98 14.98 1,273,300 2
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 6.00 6.00 6.00 3,600 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.20 -0.55 -5.64% 9.95 10.16 9.20 9.75 125,156,261 2,894
PMPC 7.50 -0.28 -3.60% 7.52 7.80 7.50 7.78 125,718 21
PNB 62.50 -0.10 -0.16% 62.60 62.60 62.50 62.60 7,486,372 262
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 177.90 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
PPC 15.00 0.20 1.35% 15.00 15.00 15.00 14.80 511,290 18
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 104,600 37
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 0.00 999.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4D 996.00 11.00 1.12% 985.00 997.00 996.00 985.00 187,380 3
PRF4E 995.00 0.00 0.00% 999.00 999.00 995.00 995.00 368,220 4
PRIM 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 850 1
PRMX 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 10,000 1
PRO 1,895.44 -3.16 -0.17% 1,901.23 1,906.42 1,890.91 1,898.60 756,017,613 9,565
PSB 52.80 -0.05 -0.09% 52.80 53.00 52.80 52.85 19,569 13
PSE 204.00 0.60 0.30% 203.60 204.00 204.00 203.40 2,007,654 18
PSEI 6,286.31 -10.33 -0.16% 6,295.15 6,316.68 6,278.33 6,296.64 5,360,372,231 59,458
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 9.64 0.36 3.88% 9.30 9.66 9.64 9.28 78,758,802 996
PXP 2.70 0.08 3.05% 2.62 2.73 2.70 2.62 973,980 53
RCB 23.00 -0.35 -1.50% 23.00 23.00 23.00 23.35 179,400 10
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
RCR 7.24 0.08 1.12% 7.18 7.26 7.24 7.16 7,181,946 783
REDC 9.05 0.03 0.33% 9.02 9.05 9.05 9.02 5,427 2
REG 3.19 0.04 1.27% 3.16 3.19 3.19 3.15 12,700 4
RFM 5.32 -0.01 -0.19% 5.33 5.35 5.32 5.33 5,893,436 629
RLC 17.04 0.08 0.47% 16.76 17.08 17.04 16.96 8,914,612 480
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.09 0 0
ROCK 2.86 0.00 0.00% 2.86 2.96 2.86 2.86 2,314,070 85
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 38.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.23 0 0
SCC 20.30 -0.50 -2.40% 20.90 21.00 20.30 20.80 28,152,880 611
SECB 68.10 -0.30 -0.44% 68.20 68.35 68.10 68.40 11,751,853 318
SEVN 33.45 0.40 1.21% 32.55 33.50 33.45 33.05 322,955 23
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 1.18 0.00 0.00% 1.12 1.18 1.18 1.18 2,053,020 32
SGP 27.15 -0.20 -0.73% 27.35 27.70 27.15 27.35 25,781,465 667
SHLPH 8.98 0.13 1.47% 8.85 9.00 8.98 8.85 7,165,742 279
SHNG 3.27 0.05 1.55% 3.30 3.30 3.27 3.22 216,120 18
SLF 4,876.00 56.00 1.16% 4,820.00 4,876.00 4,876.00 4,820.00 72,580 3
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 595.00 -0.50 -0.08% 596.00 598.00 595.00 595.50 143,662,165 2,459
SMC 64.15 -0.70 -1.08% 64.90 64.90 64.15 64.85 7,347,140 491
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 77.55 -0.15 -0.19% 77.70 77.70 77.55 77.70 38,783 2
SMC2O 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 356,628 10
SMC2P 74.95 1.95 2.67% 75.00 75.00 74.95 73.00 1,424,800 2
SMC2Q 74.00 -0.50 -0.67% 74.00 74.00 74.00 74.50 740 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.80 0 0
SMC2S 75.00 1.50 2.04% 75.00 75.00 75.00 73.50 360,750 4
SMC2T 76.45 0.00 0.00% 76.40 76.45 76.45 76.45 754,462 3
SMC2U 76.50 0.20 0.26% 76.40 76.50 76.50 76.30 787,814 4
SMC2V 79.00 0.35 0.45% 78.70 79.00 79.00 78.65 10,017,367 87
SMC2W 78.80 0.25 0.32% 78.60 78.80 78.80 78.55 81,950 4
SMC2X 80.00 0.05 0.06% 80.00 80.20 80.00 79.95 2,273,404 72
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.30 -0.10 -0.54% 18.40 18.44 18.30 18.40 97,591,240 1,375
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.20 -0.08 -0.78% 10.20 10.28 10.20 10.28 265,366 26
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.35 -0.01 -0.74% 1.36 1.37 1.35 1.36 17,402,770 269
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.06 -0.01 -0.48% 2.05 2.06 2.06 2.07 77,970 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 0.01 0.84% 1.19 1.21 1.20 1.19 51,600 8
STN 1.97 0.01 0.51% 1.97 1.97 1.97 1.96 9,850 1
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 0.45 0 0
SVC 3,482.66 -3.22 -0.09% 3,470.30 3,508.35 3,448.98 3,485.88 2,384,605,730 19,407
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.002 1.74% 0.116 0.117 0.117 0.115 74,250 3
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 122,330 2
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 9.00 0 0
TCB2D 6.90 -0.01 -0.14% 6.90 6.90 6.90 6.91 7,590 2
TECH 1.10 0.10 10.00% 1.01 1.11 1.10 1.00 8,393,090 299
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,219.00 4.00 0.33% 1,217.00 1,225.00 1,219.00 1,215.00 50,469,210 1,168
TFC 52.05 0.05 0.10% 52.00 52.05 52.05 52.00 99,321 3
TFHI 52.80 0.00 0.00% 52.80 52.80 52.80 52.80 5,280 1
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 1.62 0.00 0.00% 1.64 1.64 1.62 1.62 162,240 31
TOPA1 100.20 0.00 0.00% 100.10 100.20 100.20 100.20 12,023 7
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 144,430 8
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.06 -0.01 -0.93% 1.07 1.08 1.06 1.07 648,530 43
UBP 25.50 0.70 2.82% 24.80 25.50 25.50 24.80 549,875 30
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 0.0073 0.0006 8.96% 0.0069 0.0073 0.0073 0.0067 77,400 6
UPSON 0.70 0.00 0.00% 0.68 0.70 0.70 0.70 6,920 8
URC 58.50 -0.20 -0.34% 58.75 58.80 58.50 58.70 71,402,352 1,124
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
VITA 0.51 0.00 0.00% 0.50 0.51 0.51 0.51 120,120 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 1.92 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 20.85 0 0
WEB 13.20 0.04 0.30% 13.16 13.44 13.20 13.16 24,281,366 206
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.81 0.08 1.40% 5.73 5.90 5.81 5.73 1,110,026 142
WPI 0.395 0.03 8.22% 0.395 0.395 0.395 0.365 15,800 2
X 0.21 0.02 10.53% 0.19 0.21 0.21 0.19 72,400 21
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.75 0 0
ZHI 0.065 0.00 0.00% 0.065 0.065 0.065 0.065 5,700 7

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 05, 2026 04:35:00 PM