PSEi
6,326.89
37.68 (0.60%)
PSE INDEX
101,453,386
3,716,423,111.23
17
11
2
59,532
901,741,606.65
155,063,603.39
ALL
3,437.92
17.15 (0.50%)
ALL SHARES
881,008,992
5,129,764,473.74
98
91
64
91,264
1,158,984,633.83
155,063,603.39
FIN
1,924.29
28.79 (1.52%)
FINANCIALS
10,763,804
389,589,985.08
10
8
5
15,107
45,513,777.96
0.00
HDG
4,502.78
-5.41 (-0.12%)
HOLDING FIRMS
40,338,286
897,582,409.67
15
16
6
15,197
277,262,508.89
89,418,339.24
IND
8,102.56
10.33 (0.13%)
INDUSTRIAL
166,555,475
1,346,082,385.15
30
30
13
27,137
182,956,501.49
0.00
M-O
18,671.68
398.27 (2.18%)
MINING & OIL
295,535,470
446,011,043.61
12
6
6
7,426
120,553,012.32
0.00
PRO
1,950.39
35.33 (1.84%)
PROPERTY
91,789,283
687,540,473.69
12
12
19
10,326
277,498,919.88
31,801,800.00
SVC
3,467.27
-0.24 (-0.01%)
SERVICES
272,588,364
1,359,019,235.44
18
16
12
15,901
254,862,950.25
33,843,464.15
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 1.87 0.00 0.00% 1.94 1.94 1.87 1.87 22,600 7
ABA 0.33 -0.005 -1.49% 0.33 0.335 0.33 0.335 2,560,100 108
ABG 54.00 0.90 1.69% 53.20 54.90 54.00 53.10 29,107,118 374
ABS 3.65 -0.02 -0.55% 3.67 3.70 3.65 3.67 1,587,640 97
ABSP 3.16 -0.10 -3.07% 3.26 3.26 3.16 3.26 42,040 4
AC 505.00 5.00 1.00% 499.60 507.00 505.00 500.00 42,675,998 1,065
ACE 1.21 0.01 0.83% 1.21 1.21 1.21 1.20 41,140 4
ACEN 2.99 -0.06 -1.97% 3.05 3.05 2.99 3.05 65,863,500 941
ACENA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 15,150 3
ACENB 1,063.00 5.00 0.47% 1,058.00 1,063.00 1,063.00 1,058.00 1,301,775 13
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 16.00 0.65% 2,490.00 2,490.00 2,490.00 2,474.00 9,872,850 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,950.00 0.00 0.00% 1,950.00 1,950.00 1,950.00 1,950.00 390,000 2
ACPB4 1,960.00 10.00 0.51% 1,950.00 1,969.00 1,960.00 1,950.00 6,480,830 14
ACR 0.75 -0.02 -2.60% 0.76 0.78 0.75 0.77 1,552,050 70
AEV 36.00 -1.00 -2.70% 36.20 36.80 36.00 37.00 34,393,590 821
AGI 9.00 -0.02 -0.22% 9.00 9.05 9.00 9.02 13,524,708 409
AGIW 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 12,600 1
ALCO 0.425 -0.02 -4.49% 0.425 0.425 0.425 0.445 12,750 2
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 483.00 -2.00 -0.41% 483.00 483.00 483.00 485.00 48,300 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.10 0.10 0.63% 15.90 16.36 16.10 16.00 170,836,918 2,157
ALL 3,437.92 17.15 0.50% 3,422.91 3,443.44 3,419.31 3,420.77 5,129,764,474 91,264
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 0.00 0.00% 1.21 1.23 1.21 1.21 458,900 48
ALTER 0.78 0.02 2.63% 0.76 0.78 0.78 0.76 253,410 25
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 16.90 -0.06 -0.35% 16.94 17.00 16.90 16.96 1,541,810 13
AP 44.35 1.35 3.14% 43.30 44.45 44.35 43.00 87,288,145 939
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 0.114 0 0
APL 0.0062 -0.0001 -1.59% 0.0062 0.0064 0.0062 0.0063 757,100 42
APO 1.27 -0.13 -9.29% 1.36 1.38 1.27 1.40 8,472,290 573
APVI 11.20 0.00 0.00% 10.60 11.20 11.20 11.20 47,102 7
APX 15.06 0.40 2.73% 14.86 15.36 15.06 14.66 97,373,382 2,514
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 5,400 2
AREIT 38.30 0.60 1.59% 37.70 38.60 38.30 37.70 39,547,225 1,473
ASLAG 0.99 -0.02 -1.98% 1.02 1.02 0.99 1.01 912,010 31
AT 16.00 0.50 3.23% 15.50 16.20 16.00 15.50 71,837,532 797
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 49.00 -0.10 -0.20% 49.10 49.10 49.00 49.10 1,117,605 29
AXLM 2.87 -0.03 -1.03% 2.86 2.88 2.87 2.90 860,940 41
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.76 0.14 2.11% 6.76 6.76 6.76 6.62 306,228 7
BCB 6.68 -0.10 -1.47% 6.78 6.78 6.68 6.78 69,482 5
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 125.00 1.80 1.46% 122.90 125.10 125.00 123.20 128,477,954 5,183
BEL 1.17 -0.02 -1.68% 1.19 1.19 1.17 1.19 135,170 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 0.001 3.33% 0.03 0.031 0.031 0.03 449,100 42
BKR 0.53 0.02 3.92% 0.51 0.54 0.53 0.51 22,000 12
BLOOM 2.06 0.02 0.98% 2.03 2.07 2.06 2.04 5,783,130 186
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.48 0.00 0.00% 10.48 10.50 10.48 10.48 421,004 25
BPI 103.00 2.90 2.90% 100.20 103.50 103.00 100.10 74,462,863 2,480
BRN 0.74 -0.01 -1.33% 0.74 0.75 0.74 0.75 66,810 9
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPB 100.80 -3.20 -3.08% 100.70 100.90 100.80 104.00 297,316 12
BRNPC 104.00 0.00 0.00% 101.70 104.00 104.00 104.00 5,176 3
BSC 0.114 -0.002 -1.72% 0.117 0.117 0.114 0.116 825,500 39
C 0.88 0.09 11.39% 0.80 0.88 0.88 0.79 805,010 31
CA 51.35 -6.55 -11.31% 57.90 57.90 51.35 57.90 19,740 5
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.94 0.34 3.54% 9.94 9.94 9.94 9.60 1,988 2
CBC 53.95 -0.10 -0.19% 54.05 54.20 53.95 54.05 8,296,165 375
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 25,620 7
CEB 28.65 -0.30 -1.04% 28.95 28.95 28.65 28.95 13,330,365 485
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 30.15 0 0
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
CEU 14.74 0.00 0.00% 14.74 14.74 14.74 14.74 39,430 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.07 -0.03 -2.73% 1.08 1.08 1.07 1.10 2,985,500 129
CIC 11.28 0.16 1.44% 11.28 11.28 11.28 11.12 3,384 1
CLI 2.18 0.01 0.46% 2.19 2.20 2.18 2.17 130,450 19
CLIA1 1,000.00 -10.00 -0.99% 1,000.00 1,000.00 1,000.00 1,010.00 50,000 2
CLIA2 1,020.00 0.00 0.00% 1,020.00 1,020.00 1,020.00 1,020.00 30,600 1
CNPF 32.90 -0.10 -0.30% 33.00 33.30 32.90 33.00 23,199,565 567
CNVRG 10.92 -0.10 -0.91% 11.04 11.08 10.92 11.02 40,456,274 774
COL 1.34 -0.01 -0.74% 1.31 1.34 1.34 1.35 26,260 7
COSCO 8.08 0.02 0.25% 8.06 8.10 8.08 8.06 2,816,639 175
CPG 0.77 0.03 4.05% 0.74 0.78 0.77 0.74 9,026,050 220
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 3,960 1
CPM 2.00 -0.10 -4.76% 1.86 2.00 2.00 2.10 187,850 19
CREC 4.46 -0.01 -0.22% 4.47 4.47 4.46 4.47 156,210 11
CREIT 3.38 0.00 0.00% 3.39 3.40 3.38 3.38 6,133,660 483
CROWN 1.94 0.03 1.57% 1.92 1.94 1.94 1.91 1,774,250 83
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.35 0.00 0.00% 0.35 0.35 0.35 0.35 24,500 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.06 0.00 0.00% 12.06 12.10 12.06 12.06 3,065,686 83
DDMPR 1.04 0.00 0.00% 1.03 1.04 1.04 1.04 2,757,310 128
DDPR 93.35 0.00 0.00% 93.35 93.35 93.35 93.35 2,780,017 31
DELM 3.77 0.00 0.00% 3.78 3.80 3.77 3.77 71,820 10
DFNN 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 444,870 16
DHI 11.80 0.02 0.17% 11.58 12.42 11.80 11.78 77,814,298 1,803
DITO 0.75 0.02 2.74% 0.73 0.75 0.75 0.73 8,918,160 498
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.35 0 0
DMC 7.57 0.12 1.61% 7.45 7.73 7.57 7.45 69,816,750 1,890
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 -0.79 -13.64% 5.79 5.79 5.00 5.79 73,140 20
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 -0.03 -0.84% 3.56 3.59 3.55 3.58 11,930,960 314
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 2.31 0.02 0.87% 2.31 2.31 2.31 2.29 2,310 1
ECVC 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 59,850 6
EEI 1.95 -0.05 -2.50% 1.99 1.99 1.95 2.00 361,540 49
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 0.001 3.57% 0.028 0.029 0.029 0.028 61,800 5
ELI 0.099 0.001 1.02% 0.099 0.099 0.099 0.098 4,950 1
EMI 15.56 0.06 0.39% 15.64 15.64 15.56 15.50 38,993,986 592
ENEX 3.07 0.07 2.33% 3.00 3.07 3.07 3.00 96,810 13
EURO 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 4,160 3
EW 11.18 -0.16 -1.41% 11.34 11.34 11.18 11.34 6,769,624 127
FAF 0.55 -0.01 -1.79% 0.55 0.56 0.55 0.56 38,600 5
FB 48.50 -0.20 -0.41% 48.70 48.70 48.50 48.70 6,520,495 194
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 0.65 0.05 8.33% 0.62 0.69 0.65 0.60 25,797,790 258
FDC 3.36 -0.09 -2.61% 3.45 3.46 3.36 3.45 15,131,170 28
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 4.60 0.53 13.02% 4.29 4.60 4.60 4.07 253,110 29
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 775,750 9
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.68 0 0
FGEN 21.30 1.70 8.67% 19.72 21.60 21.30 19.60 115,977,777 1,493
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.97 0.02 0.68% 2.96 2.97 2.97 2.95 1,413,640 76
FIN 1,924.29 28.79 1.52% 1,894.75 1,926.37 1,890.24 1,895.50 389,589,985 15,107
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 0.70 190,790 30
FMETF 106.50 1.20 1.14% 105.00 106.50 106.50 105.30 3,362,438 80
FNI 2.09 -0.03 -1.42% 2.13 2.13 2.09 2.12 2,714,280 115
FOOD 0.31 0.02 6.90% 0.29 0.31 0.31 0.29 11,950 3
FPH 90.45 -0.15 -0.17% 91.50 91.50 90.45 90.60 16,557,680 113
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 2,750 4
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 0.101 0.024 31.17% 0.077 0.107 0.101 0.077 853,160 81
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 2,400 2
GLO 1,757.00 17.00 0.98% 1,740.00 1,766.00 1,757.00 1,740.00 41,800,880 1,077
GLOBA 1,980.00 0.00 0.00% 1,980.00 1,981.00 1,980.00 1,980.00 99,020 5
GLOBB 2,010.00 10.00 0.50% 2,000.00 2,010.00 2,010.00 2,000.00 60,050 2
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 4.46 -0.04 -0.89% 4.50 4.52 4.46 4.50 233,660 22
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 5.03 0 0
GREEN 0.158 0.019 13.67% 0.139 0.166 0.158 0.139 787,990 100
GSMI 250.00 -0.20 -0.08% 250.20 250.20 250.00 250.20 4,494,156 199
GTCAP 495.00 -2.60 -0.52% 498.00 509.00 495.00 497.60 106,529,289 2,137
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 982.00 1.00 0.10% 999.00 999.00 982.00 981.00 1,792,890 7
HDG 4,502.78 -5.41 -0.12% 4,486.41 4,537.26 4,472.32 4,508.19 897,582,410 15,197
HI 5.00 -0.19 -3.66% 5.17 5.17 5.00 5.19 100,290 11
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 1.36 -0.02 -1.45% 1.37 1.37 1.36 1.38 397,630 22
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 996.00 0.00 0.00% 998.00 1,003.00 996.00 996.00 923,862,505 4,228
IDC 0.65 -0.04 -5.80% 0.67 0.68 0.65 0.69 9,800 5
IMI 7.39 0.31 4.38% 7.11 7.60 7.39 7.08 29,023,226 1,188
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,102.56 10.33 0.13% 8,107.50 8,117.22 8,049.75 8,092.23 1,346,082,385 27,137
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.53 0.06 4.08% 1.48 1.54 1.53 1.47 3,430,730 160
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.95 -0.25 -3.47% 7.20 7.20 6.95 7.20 2,110 2
IS 0.131 -0.035 -21.08% 0.165 0.165 0.131 0.166 11,960,490 534
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
JFC 156.00 7.50 5.05% 148.50 156.00 156.00 148.50 263,533,745 3,540
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 983.00 990.00 990.00 990.00 1,527,075 12
JGS 22.45 0.05 0.22% 22.65 22.70 22.45 22.40 5,110,645 414
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.87 -0.01 -0.53% 1.88 1.89 1.87 1.88 5,118,040 123
KEP 2.59 -0.04 -1.52% 2.50 2.59 2.59 2.63 15,180 5
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 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 29,700 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.53 0.00 0.00% 6.53 6.53 6.53 6.53 1,306 2
LC 0.242 0.006 2.54% 0.235 0.26 0.242 0.236 32,494,340 589
LCB 0.24 0.01 4.35% 0.232 0.25 0.24 0.23 5,769,130 87
LFM 22.25 -0.25 -1.11% 22.50 24.00 22.25 22.50 150,760 21
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.345 -0.005 -1.43% 0.345 0.345 0.345 0.35 57,750 12
LOTO 1.70 -0.08 -4.49% 1.79 1.79 1.70 1.78 411,890 15
LPC 0.02 0.00 0.00% 0.021 0.021 0.02 0.02 55,400 9
LPZ 6.07 0.00 0.00% 6.10 6.10 6.07 6.07 29,516,321 477
LSC 0.70 0.05 7.69% 0.65 0.70 0.70 0.65 5,540 7
LTG 14.70 0.04 0.27% 14.66 14.80 14.70 14.66 17,672,554 895
M-O 18,671.68 398.27 2.18% 18,334.57 18,791.12 18,334.57 18,273.41 446,011,044 7,426
MA 0.0075 -0.0002 -2.60% 0.0076 0.0077 0.0075 0.0077 76,000 5
MAB 0.0074 0.0001 1.37% 0.0078 0.0078 0.0074 0.0073 15,200 2
MAC 3.81 0.06 1.60% 3.82 3.83 3.81 3.75 944,960 53
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 0.85 0.00 0.00% 0.86 0.86 0.85 0.85 28,130 20
MARC 0.72 0.00 0.00% 0.71 0.73 0.72 0.72 1,767,480 68
MAXS 2.09 0.00 0.00% 2.10 2.10 2.09 2.09 351,820 18
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
MBC 5.11 -0.01 -0.20% 5.12 5.12 5.11 5.12 2,045 2
MBT 66.95 0.65 0.98% 66.35 67.50 66.95 66.30 80,877,548 4,057
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.092 0 0
MEDIC 0.223 0.003 1.36% 0.22 0.223 0.223 0.22 15,490 5
MEG 2.27 0.03 1.34% 2.25 2.28 2.27 2.24 34,209,130 441
MER 483.40 -6.20 -1.27% 492.20 496.00 483.40 489.60 246,724,680 3,124
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,500.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 700 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.086 0.00 0.00% 0.086 0.086 0.086 0.086 860 1
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 7.16 0.03 0.42% 7.13 7.29 7.16 7.13 8,236,585 576
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 12,615,110 123
MREIT 14.30 0.04 0.28% 14.26 14.32 14.30 14.26 14,185,996 551
MRSGI 1.04 -0.03 -2.80% 1.05 1.07 1.04 1.07 227,920 13
MVC 5.00 -0.06 -1.19% 5.05 5.05 5.00 5.06 62,575 4
MWC 34.70 0.10 0.29% 34.60 35.00 34.70 34.60 35,803,665 958
MWIDE 4.53 0.04 0.89% 4.50 4.70 4.53 4.49 10,689,970 277
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 0.00 100.00 0 0
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 7,000 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 18.14 -0.18 -0.98% 18.32 18.38 18.14 18.32 66,256,488 2,098
NI 0.365 0.015 4.29% 0.355 0.385 0.365 0.35 325,550 28
NIKL 4.25 0.00 0.00% 4.26 4.35 4.25 4.25 120,920,390 1,271
NOW 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 112,560 23
NRCP 0.96 0.01 1.05% 0.96 0.96 0.96 0.95 21,120 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.90 0.60 1.70% 35.50 35.90 35.90 35.30 32,320,760 880
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 63,240 4
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 558,200 9
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.48 -0.01 -2.04% 0.48 0.48 0.48 0.49 52,550 5
OV 0.0079 -0.0001 -1.25% 0.0079 0.0079 0.0079 0.008 134,300 3
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
PAL 2.10 -0.04 -1.87% 2.14 2.14 2.10 2.14 934,620 87
PAX 2.51 0.01 0.40% 2.65 2.89 2.51 2.50 402,230 13
PBB 7.00 0.09 1.30% 7.00 7.00 7.00 6.91 7,000 4
PBC 14.80 0.00 0.00% 14.80 16.00 14.80 14.80 46,240 10
PCOR 2.31 -0.01 -0.43% 2.36 2.36 2.31 2.32 2,803,820 103
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.55 0.00 0.00% 3.55 3.55 3.55 3.55 184,400 15
PGOLD 40.95 0.30 0.74% 40.65 41.30 40.95 40.65 67,972,160 1,455
PHA 0.15 -0.004 -2.60% 0.154 0.154 0.15 0.154 37,760 8
PHC 1.61 0.00 0.00% 1.61 1.61 1.61 1.61 74,060 4
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
PHN 14.90 -0.04 -0.27% 14.90 14.90 14.90 14.94 74,500 3
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.98 0.01 0.17% 5.97 5.99 5.98 5.97 43,039 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.14 -0.32 -3.06% 10.66 10.66 10.14 10.46 90,349,768 2,716
PMPC 7.69 0.32 4.34% 7.73 7.73 7.69 7.37 23,489 9
PNB 62.45 0.45 0.73% 62.00 62.50 62.45 62.00 4,256,181 275
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 14.82 0.08 0.54% 14.70 15.00 14.82 14.74 410,842 15
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.06 0.00 0.00% 1.06 1.07 1.06 1.06 61,700 25
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 0.00 998.50 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 985.00 15.00 1.55% 980.00 990.00 985.00 970.00 1,302,650 11
PRF4D 1,000.00 3.00 0.30% 997.00 1,000.00 1,000.00 997.00 999,970 2
PRF4E 999.00 4.00 0.40% 999.00 999.00 999.00 995.00 2,566,230 4
PRIM 0.82 0.05 6.49% 0.82 0.82 0.82 0.77 820 1
PRMX 0.94 -0.01 -1.05% 0.92 0.94 0.94 0.95 156,220 8
PRO 1,950.39 35.33 1.84% 1,919.41 1,958.21 1,909.31 1,915.06 687,540,474 10,326
PSB 52.50 -0.30 -0.57% 52.80 52.80 52.50 52.80 28,839 24
PSE 204.20 -0.80 -0.39% 205.00 205.00 204.20 205.00 492,554 21
PSEI 6,326.89 37.68 0.60% 6,290.75 6,340.93 6,280.44 6,289.21 3,716,423,111 59,532
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 10.18 0.38 3.88% 9.78 10.38 10.18 9.80 76,779,139 643
PXP 2.67 0.05 1.91% 2.62 2.73 2.67 2.62 1,187,530 75
RCB 23.25 0.00 0.00% 23.25 23.25 23.25 23.25 11,625 3
RCI 2.26 -0.02 -0.88% 2.28 2.28 2.26 2.28 931,430 40
RCR 7.27 0.01 0.14% 7.26 7.28 7.27 7.26 14,960,777 1,177
REDC 9.50 0.25 2.70% 9.41 9.50 9.50 9.25 2,832 2
REG 3.10 -0.09 -2.82% 3.11 3.11 3.10 3.19 37,210 3
RFM 5.32 0.01 0.19% 5.31 5.32 5.32 5.31 3,994,364 347
RLC 16.72 -0.34 -1.99% 17.00 17.06 16.72 17.06 4,576,132 483
RLT 0.081 -0.008 -8.99% 0.089 0.089 0.081 0.089 86,730 6
ROCK 2.95 0.03 1.03% 2.92 3.00 2.95 2.92 2,395,620 76
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 18.04 -1.18 -6.14% 19.36 19.38 18.04 19.22 147,521,634 3,657
SECB 68.20 0.00 0.00% 68.20 68.35 68.20 68.20 3,560,757 213
SEVN 33.50 0.00 0.00% 34.00 34.50 33.50 33.50 10,040,525 1,104
SFI 0.048 0.00 0.00% 0.048 0.049 0.048 0.048 34,000 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.20 -0.01 -0.83% 1.16 1.21 1.20 1.21 24,850 16
SGP 27.80 0.05 0.18% 27.75 27.90 27.80 27.75 21,493,760 661
SHLPH 9.00 -0.03 -0.33% 9.03 9.03 9.00 9.03 3,297,256 175
SHNG 3.27 0.00 0.00% 3.25 3.27 3.27 3.27 551,430 13
SLF 4,850.00 50.00 1.04% 4,850.00 4,850.00 4,850.00 4,800.00 557,750 4
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 602.00 -1.00 -0.17% 598.00 607.50 602.00 603.00 370,160,495 4,878
SMC 63.80 0.00 0.00% 63.80 64.15 63.80 63.80 14,683,713 444
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 79.00 -0.10 -0.13% 79.00 79.00 79.00 79.10 3,957,900 18
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 77.70 0 0
SMC2O 77.50 -1.45 -1.84% 78.95 78.95 77.50 78.95 9,186,867 34
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.10 0 0
SMC2R 74.80 -3.95 -5.02% 74.80 74.80 74.80 78.75 586,432 2
SMC2S 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 740 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 770 1
SMC2V 79.40 0.80 1.02% 78.60 79.40 79.40 78.60 6,082,628 59
SMC2W 79.50 0.90 1.15% 78.60 79.50 79.50 78.60 48,044 9
SMC2X 80.20 0.95 1.20% 79.40 80.20 80.20 79.25 5,410,159 41
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.10 0.80 4.37% 18.48 19.18 19.10 18.30 334,374,216 1,648
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.93 -0.17 -1.68% 9.99 9.99 9.93 10.10 10,135,475 217
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.29 -0.01 -0.77% 1.30 1.32 1.29 1.30 28,307,920 556
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.03 -0.01 -0.49% 2.05 2.05 2.03 2.04 44,780 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.02 1.67% 1.20 1.23 1.22 1.20 2,081,140 38
STN 2.00 -0.10 -4.76% 2.09 2.09 2.00 2.10 103,080 3
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 0.41 133,150 9
SVC 3,467.27 -0.24 -0.01% 3,476.44 3,485.56 3,457.07 3,467.51 1,359,019,235 15,901
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 3,510 2
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 8.99 0 0
TCB2D 6.88 0.01 0.15% 6.88 6.88 6.88 6.87 688 1
TECH 1.17 0.05 4.46% 1.11 1.19 1.17 1.12 10,955,770 363
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,216.00 -2.00 -0.16% 1,225.00 1,225.00 1,216.00 1,218.00 37,923,310 972
TFC 50.00 -2.05 -3.94% 52.05 52.05 50.00 52.05 5,083 6
TFHI 54.00 1.00 1.89% 54.00 54.00 54.00 53.00 272,700 17
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 0.01 0.58% 1.72 1.75 1.73 1.72 4,560,790 145
TOPA1 100.00 0.00 0.00% 100.00 100.40 100.00 100.00 34,032 15
TOPA2 100.90 -1.00 -0.98% 101.10 101.90 100.90 101.90 416,444 12
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.14 0.00 0.00% 1.11 1.14 1.14 1.14 891,980 56
UBP 25.50 -0.25 -0.97% 25.85 25.85 25.50 25.75 1,913,705 72
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 0.0075 0.00 0.00% 0.0075 0.0075 0.0075 0.0075 30,000 2
UPSON 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 115,580 18
URC 61.35 0.25 0.41% 61.25 61.60 61.35 61.10 25,648,560 1,343
V 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 16,200 1
VITA 0.50 -0.02 -3.85% 0.50 0.50 0.50 0.52 288,605 13
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 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 29,250 4
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.75 0.00 0.00% 20.75 20.75 20.75 20.75 41,500 1
WEB 13.80 0.40 2.99% 13.50 13.82 13.80 13.40 53,857,298 550
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.96 0.01 0.17% 5.95 6.07 5.96 5.95 5,312,396 203
WPI 0.395 0.005 1.28% 0.37 0.395 0.395 0.39 1,632,450 3
X 0.19 -0.015 -7.32% 0.205 0.205 0.19 0.205 51,020 15
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
ZHI 0.069 0.004 6.15% 0.063 0.069 0.069 0.065 35,630 12

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 11, 2026 04:35:00 PM