PSEi
5,933.76
-54.26 (-0.91%)
PSE INDEX
88,761,210
4,221,704,454.26
10
19
1
47,305
957,485,965.25
334,255,020.04
ALL
3,581.73
-26.38 (-0.73%)
ALL SHARES
11,819,022,211
18,767,484,308.84
55
131
59
69,988
14,817,651,016.57
14,093,308,065.14
FIN
1,948.20
-21.30 (-1.08%)
FINANCIALS
15,863,348
1,499,666,262.01
4
12
4
14,232
506,638,991.95
227,455,522.39
HDG
4,804.82
-26.06 (-0.54%)
HOLDING FIRMS
20,473,246
876,033,914.24
15
14
7
10,113
186,177,485.41
106,799,497.66
IND
8,796.55
-69.86 (-0.79%)
INDUSTRIAL
10,889,510,131
14,392,187,392.66
14
40
14
13,300
13,838,759,250.59
13,759,053,045.10
M-O
12,796.37
-378.24 (-2.87%)
MINING & OIL
343,460,760
172,605,243.63
3
15
4
4,833
22,513,980.52
0.00
PRO
2,198.93
-16.87 (-0.76%)
PROPERTY
77,001,335
1,003,341,868.95
10
17
13
13,559
113,323,191.38
0.00
SVC
2,272.66
-28.80 (-1.25%)
SERVICES
469,094,093
819,047,837.33
7
29
14
13,790
149,678,017.54
0.00
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 0.00 100.90 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 3.50 -0.27 -7.16% 3.75 3.75 3.50 3.77 735,070 38
ABA 0.38 -0.015 -3.80% 0.395 0.395 0.38 0.395 1,723,550 86
ABG 0.00 0.00 0.00% 0.00 0.00 0.00 26.95 0 0
ABS 3.90 0.00 0.00% 3.90 3.99 3.90 3.90 97,590 8
ABSP 3.50 0.00 0.00% 3.50 3.51 3.50 3.50 63,080 6
AC 455.00 -1.60 -0.35% 458.60 460.40 455.00 456.60 218,983,758 2,095
ACE 1.22 0.01 0.83% 1.22 1.22 1.22 1.21 28,060 4
ACEN 2.32 -0.05 -2.11% 2.36 2.36 2.32 2.37 19,688,540 521
ACENA 1,010.00 8.00 0.80% 1,002.00 1,010.00 1,010.00 1,002.00 416,050 6
ACENB 1,055.00 5.00 0.48% 1,049.00 1,055.00 1,055.00 1,050.00 405,845 5
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 11,372,320 12
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,984.00 0.00 0.00% 1,984.00 1,984.00 1,984.00 1,984.00 59,520 1
ACPB4 1,982.00 -3.00 -0.15% 1,982.00 1,982.00 1,982.00 1,985.00 7,967,640 5
ACR 0.48 0.01 2.13% 0.48 0.48 0.48 0.47 57,600 6
AEV 28.95 0.20 0.70% 29.00 29.00 28.95 28.75 3,062,435 86
AGI 7.39 0.06 0.82% 7.34 7.39 7.39 7.33 18,832,676 546
ALCO 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 105,000 4
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 0.00 455.80 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 498.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.49 0 0
ALI 20.90 -0.35 -1.65% 21.25 21.70 20.90 21.25 622,034,360 5,371
ALL 3,581.73 -26.38 -0.73% 3,612.22 3,612.22 3,565.90 3,608.11 18,767,484,309 69,988
ALLDY 0.037 -0.004 -9.76% 0.041 0.041 0.037 0.041 399,500 35
ALLHC 1.33 0.01 0.76% 1.35 1.35 1.33 1.32 417,910 39
ALTER 0.87 -0.05 -5.43% 0.94 0.94 0.87 0.92 1,602,470 105
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 0.43 0 0
ANS 14.78 -0.20 -1.34% 14.32 14.78 14.78 14.98 47,112 5
AP 39.85 -0.75 -1.85% 40.60 40.65 39.85 40.60 14,748,010 329
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 0.14 0 0
APL 0.0087 -0.0003 -3.33% 0.0093 0.0093 0.0087 0.009 3,471,900 115
APO 0.55 0.01 1.85% 0.54 0.58 0.55 0.54 272,170 35
APVI 8.60 -0.01 -0.12% 8.61 8.61 8.60 8.61 135,112 9
APX 9.06 -0.34 -3.62% 9.29 9.35 9.06 9.40 64,826,758 1,728
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 0.43 0 0
AREIT 43.10 -0.65 -1.49% 43.75 43.80 43.10 43.75 70,370,210 794
ASLAG 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 80,180 16
AT 5.07 -0.08 -1.55% 5.15 5.16 5.07 5.15 2,698,454 88
ATI 31.90 -0.35 -1.09% 32.10 32.25 31.90 32.25 1,878,670 64
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
ATNB 0.495 0.005 1.02% 0.495 0.495 0.495 0.49 94,050 1
AUB 37.10 -0.70 -1.85% 37.70 37.70 37.10 37.80 949,115 50
AXLM 1.69 -0.01 -0.59% 1.69 1.69 1.69 1.70 21,970 6
BALAI 0.31 -0.005 -1.59% 0.315 0.315 0.31 0.315 136,450 8
BC 5.05 0.05 1.00% 5.05 5.10 5.05 5.00 621,250 40
BCB 5.03 -0.07 -1.37% 5.10 5.10 5.03 5.10 546,733 8
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.62 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 36.55 0 0
BDO 131.00 -4.90 -3.61% 134.10 134.80 131.00 135.90 753,989,798 5,314
BEL 1.36 -0.03 -2.16% 1.39 1.39 1.36 1.39 270,670 22
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 0.00 0.00% 0.038 0.039 0.039 0.039 770,700 43
BKR 0.65 -0.01 -1.52% 0.65 0.65 0.65 0.66 195,960 14
BLOOM 3.17 -0.09 -2.76% 3.28 3.32 3.17 3.26 20,293,460 574
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.80 -0.24 -2.99% 8.04 8.50 7.80 8.04 4,857,760 62
BPI 102.50 2.00 1.99% 101.00 103.10 102.50 100.50 261,995,373 3,883
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 97.10 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 106.90 0 0
BSC 0.131 -0.01 -7.09% 0.141 0.141 0.131 0.141 1,856,430 111
C 0.99 -0.01 -1.00% 0.99 1.00 0.99 1.00 333,640 12
CA 53.80 0.00 0.00% 53.80 53.80 53.80 53.80 538 1
CAB 53.65 -0.05 -0.09% 47.05 53.65 53.65 53.70 15,188 2
CAT 10.00 -0.20 -1.96% 10.06 10.06 10.00 10.20 50,018 3
CBC 56.00 0.10 0.18% 55.65 56.00 56.00 55.90 7,051,136 222
CDC 0.57 -0.02 -3.39% 0.59 0.59 0.57 0.59 42,520 7
CEB 30.20 -0.30 -0.98% 30.30 30.50 30.20 30.50 3,805,980 145
CEBCP 32.50 -0.90 -2.69% 33.40 33.50 32.50 33.40 898,260 16
CEI 0.068 -0.002 -2.86% 0.07 0.076 0.068 0.07 114,840 11
CEU 15.54 -0.10 -0.64% 15.64 15.64 15.54 15.64 219,426 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.15 0.00 0.00% 1.14 1.15 1.15 1.15 348,690 21
CIC 13.30 -0.26 -1.92% 13.56 13.56 13.30 13.56 724,254 26
CLI 2.32 0.01 0.43% 2.31 2.32 2.32 2.31 335,730 22
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 992.00 0 0
CLIA2 1,010.00 -35.00 -3.35% 1,010.00 1,010.00 1,010.00 1,045.00 15,150 1
CNPF 34.55 -1.50 -4.16% 36.05 36.05 34.55 36.05 28,667,640 958
CNVRG 12.80 -0.04 -0.31% 12.84 12.84 12.80 12.84 49,180,638 1,597
COAL 0.022 0.001 4.76% 0.022 0.022 0.022 0.021 484,200 40
COL 1.45 0.00 0.00% 1.45 1.45 1.45 1.45 2,900 1
COSCO 7.00 -0.12 -1.69% 7.10 7.11 7.00 7.12 5,347,225 211
CPG 0.64 0.00 0.00% 0.64 0.65 0.64 0.64 1,578,140 94
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 304,010 5
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
CREC 4.46 0.15 3.48% 4.33 4.46 4.46 4.31 230,110 12
CREIT 3.42 -0.06 -1.72% 3.48 3.49 3.42 3.48 8,863,400 596
CROWN 1.64 0.00 0.00% 1.62 1.64 1.64 1.64 84,500 5
CSB 12.00 -0.20 -1.64% 12.10 12.10 12.00 12.20 108,100 7
CTS 0.385 0.00 0.00% 0.385 0.385 0.385 0.385 77,000 5
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.60 0.52 5.73% 9.08 9.68 9.60 9.08 4,698,479 213
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 748,190 66
DDPR 96.65 0.65 0.68% 95.85 96.75 96.65 96.00 4,805,075 6
DELM 3.50 0.00 0.00% 3.50 3.50 3.50 3.50 3,500 1
DFNN 0.82 -0.01 -1.20% 0.83 0.83 0.82 0.83 38,130 6
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 1.16 0 0
DITO 0.82 -0.01 -1.20% 0.84 0.84 0.82 0.83 6,845,170 376
DIZ 3.30 -0.20 -5.71% 3.50 3.50 3.30 3.50 68,830 7
DMC 10.98 -0.32 -2.83% 11.30 11.30 10.98 11.30 42,968,498 1,072
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 5.29 0.19 3.73% 5.08 5.29 5.29 5.10 120,417 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.55 -0.08 -1.73% 4.63 4.63 4.55 4.63 11,000,450 241
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 1.12 0 0
ECP 3.00 0.00 0.00% 3.06 3.06 3.00 3.00 60,060 7
ECVC 0.27 -0.01 -3.57% 0.28 0.29 0.27 0.28 130,700 13
EEI 2.92 0.00 0.00% 2.93 2.93 2.92 2.92 17,530 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 0.00 0.00% 95.00 95.00 95.00 95.00 45,450 6
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.107 -0.003 -2.73% 0.11 0.11 0.107 0.11 33,200 3
EMI 16.08 0.12 0.75% 15.96 16.10 16.08 15.96 37,415,942 156
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.75 0 0
EURO 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 4,750 5
EVER 0.205 0.002 0.99% 0.205 0.205 0.205 0.203 8,200 2
EW 11.40 -0.02 -0.18% 11.42 11.42 11.40 11.42 4,923,084 91
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 51.95 -0.15 -0.29% 52.25 52.30 51.95 52.10 2,429,818 242
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.61 0.00 0.00% 0.59 0.61 0.61 0.61 346,000 40
FDC 4.53 0.01 0.22% 4.53 4.53 4.53 4.52 27,180 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,005.00 4.00 0.40% 1,005.00 1,005.00 1,005.00 1,001.00 557,775 3
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 5.56 0 0
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 1,064,000 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.61 0 0
FGEN 15.10 -0.14 -0.92% 15.48 15.52 15.10 15.24 3,622,276 149
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.07 -0.12 -3.76% 3.19 3.22 3.07 3.19 6,608,970 288
FIN 1,948.20 -21.30 -1.08% 1,962.15 1,966.00 1,934.24 1,969.50 1,499,666,262 14,232
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.24 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 649,740 49
FMETF 97.50 -1.50 -1.52% 98.90 98.90 97.50 99.00 3,698,038 83
FNI 1.30 0.00 0.00% 1.32 1.33 1.30 1.30 765,440 25
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
FPH 71.60 0.10 0.14% 71.50 71.70 71.60 71.50 202,637 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.61 -0.03 -4.69% 0.64 0.64 0.61 0.64 165,660 14
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 0.111 -0.001 -0.89% 0.115 0.115 0.111 0.112 29,230 11
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 620 1
GLO 1,445.00 -10.00 -0.69% 1,455.00 1,455.00 1,445.00 1,455.00 23,595,575 608
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 5.41 0.00 0.00% 5.41 5.44 5.41 5.41 1,234,959 130
GMAP 5.31 0.23 4.53% 5.08 5.31 5.31 5.08 45,623 28
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
GREEN 0.13 0.00 0.00% 0.13 0.13 0.13 0.13 149,990 11
GSMI 279.00 -0.20 -0.07% 280.00 280.00 279.00 279.20 2,137,694 81
GTCAP 555.00 -4.00 -0.72% 553.50 558.00 555.00 559.00 77,833,975 1,166
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 0.00 957.50 0 0
HDG 4,804.82 -26.06 -0.54% 4,850.33 4,853.13 4,790.25 4,830.88 876,033,914 10,113
HI 3.70 0.01 0.27% 3.70 3.70 3.70 3.69 740,000 10
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.285 -0.02 -6.56% 0.31 0.31 0.285 0.305 87,650 12
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 10.42 0 0
HTI 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 239,750 6
HVN 0.00 0.00 0.00% 0.00 0.00 0.00 2,296.00 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 535.00 -10.00 -1.83% 550.00 550.00 535.00 545.00 476,197,195 3,500
IDC 0.99 0.04 4.21% 0.99 0.99 0.99 0.95 16,680 7
IMI 2.22 -0.08 -3.48% 2.32 2.33 2.22 2.30 2,405,680 142
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
IND 8,796.55 -69.86 -0.79% 8,872.85 8,872.85 8,712.96 8,866.41 14,392,187,393 13,300
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
ION 0.95 -0.02 -2.06% 0.97 0.98 0.95 0.97 263,060 18
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.24 0 0
IPO 5.72 -0.08 -1.38% 5.72 5.72 5.72 5.80 40,040 2
IS 0.091 0.002 2.25% 0.09 0.091 0.091 0.089 26,120 8
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.78 0 0
JFC 217.00 -1.60 -0.73% 219.00 219.00 217.00 218.60 39,862,010 1,035
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 2,136,400 3
JGS 24.60 0.10 0.41% 24.85 24.90 24.60 24.50 52,556,695 1,124
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.15 0 0
KEEPR 2.36 -0.03 -1.26% 2.40 2.42 2.36 2.39 2,673,250 162
KEP 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 11,000 1
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
LAND 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 30,680 7
LBC 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 3,600 4
LC 0.18 -0.013 -6.74% 0.193 0.193 0.18 0.193 20,590,500 473
LCB 0.178 -0.025 -12.32% 0.196 0.196 0.178 0.203 957,150 30
LFM 33.00 -2.70 -7.56% 35.70 35.70 33.00 35.70 408,610 29
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
LODE 0.51 -0.02 -3.77% 0.54 0.54 0.51 0.53 545,555 60
LOTO 2.10 -0.30 -12.50% 2.38 2.38 2.10 2.40 322,190 38
LPC 0.062 -0.003 -4.62% 0.063 0.063 0.062 0.065 116,540 3
LPZ 3.61 0.00 0.00% 3.65 3.65 3.61 3.61 303,640 4
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LTG 14.00 -0.14 -0.99% 14.18 14.18 14.00 14.14 35,279,860 949
M-O 12,796.37 -378.24 -2.87% 13,125.10 13,197.20 12,645.52 13,174.61 172,605,244 4,833
MA 0.0068 -0.0004 -5.56% 0.0068 0.007 0.0068 0.0072 654,700 27
MAB 0.007 -0.0007 -9.09% 0.007 0.007 0.007 0.0077 14,000 1
MAC 4.30 -0.34 -7.33% 4.64 4.65 4.30 4.64 3,905,620 163
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.47 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
MARC 0.71 0.00 0.00% 0.71 0.72 0.71 0.71 1,954,120 74
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
MBC 5.50 0.00 0.00% 5.50 5.50 5.50 5.50 2,750 2
MBT 69.00 -1.50 -2.13% 70.50 70.50 69.00 70.50 206,815,238 3,446
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.111 0 0
MEDIC 0.28 0.00 0.00% 0.275 0.28 0.28 0.28 16,500 4
MEG 1.97 0.01 0.51% 1.96 1.98 1.97 1.96 4,958,660 240
MER 575.00 -4.00 -0.69% 579.00 582.00 575.00 579.00 134,170,455 1,467
MFC 1,750.00 -199.00 -10.21% 1,751.00 1,751.00 1,750.00 1,949.00 376,280 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
MG 0.058 0.001 1.75% 0.06 0.061 0.058 0.057 8,220 6
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 0.116 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 0.425 -0.005 -1.16% 0.445 0.445 0.425 0.43 232,500 16
MONDE 6.70 -0.05 -0.74% 6.75 6.75 6.70 6.75 6,300,500 418
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.97 -0.05 -4.90% 1.02 1.03 0.97 1.02 7,191,910 263
MREIT 13.78 -0.12 -0.86% 13.98 13.98 13.78 13.90 6,467,322 460
MRSGI 1.13 0.00 0.00% 1.13 1.13 1.13 1.13 18,080 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.08 0 0
MWC 34.00 0.90 2.72% 33.10 34.10 34.00 33.10 196,741,510 3,650
MWIDE 3.21 -0.13 -3.89% 3.40 3.43 3.21 3.34 4,903,320 202
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 465,000 2
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 99.60 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
NI 0.51 -0.03 -5.56% 0.53 0.53 0.51 0.54 14,440 22
NIKL 3.76 -0.10 -2.59% 3.85 3.85 3.76 3.86 7,271,830 246
NOW 0.70 -0.04 -5.41% 0.74 0.75 0.70 0.74 2,142,550 118
NRCP 0.64 0.01 1.59% 0.64 0.64 0.64 0.63 412,900 10
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 27.00 0.00 0.00% 27.10 27.75 27.00 27.00 35,684,480 1,116
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.107 0 0
OPM 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 106,700 8
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.011 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.375 0 0
OV 0.009 0.0002 2.27% 0.0086 0.009 0.009 0.0088 539,200 21
PA 1.10 0.07 6.80% 1.03 1.10 1.10 1.03 4,270 4
PAL 3.65 0.05 1.39% 3.65 3.65 3.65 3.60 29,200 4
PAX 2.91 0.00 0.00% 2.91 2.91 2.91 2.91 2,910 1
PBB 7.37 -0.01 -0.14% 7.39 7.39 7.37 7.38 1,476 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.02 0 0
PCOR 2.31 -0.04 -1.70% 2.35 2.38 2.31 2.35 1,511,270 44
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.20 -0.05 -1.54% 3.25 3.25 3.20 3.25 6,450 2
PGOLD 38.00 1.00 2.70% 37.00 38.20 38.00 37.00 86,586,140 2,261
PHA 0.27 -0.03 -10.00% 0.28 0.285 0.27 0.30 916,900 57
PHC 2.60 -0.40 -13.33% 3.10 3.10 2.60 3.00 319,490 29
PHES 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 151,800 1
PHN 16.02 -0.38 -2.32% 16.02 16.02 16.02 16.40 64,080 1
PHR 0.162 -0.004 -2.41% 0.171 0.171 0.162 0.166 79,790 10
PIZZA 7.37 -0.02 -0.27% 7.39 7.39 7.37 7.39 2,954 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 20.20 0.15 0.75% 20.05 20.85 20.20 20.05 49,692,215 1,622
PMPC 8.45 0.17 2.05% 8.35 8.49 8.45 8.28 346,495 31
PNB 51.70 1.10 2.17% 50.50 52.40 51.70 50.60 5,352,213 403
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 12.66 -0.32 -2.47% 12.90 12.90 12.66 12.98 152,296 15
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.01 0.00 0.00% 1.01 1.02 1.01 1.01 203,000 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 0.00 999.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 975.00 0 0
PRF4B 990.00 5.00 0.51% 990.00 990.00 990.00 985.00 9,900 1
PRF4C 1,000.00 -2.00 -0.20% 1,000.00 1,000.00 1,000.00 1,002.00 5,500,000 5
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRF4E 996.00 -9.00 -0.90% 1,000.00 1,005.00 996.00 1,005.00 3,881,700 13
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 1.25 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
PRO 2,198.93 -16.87 -0.76% 2,210.11 2,218.05 2,181.94 2,215.80 1,003,341,869 13,559
PSB 56.05 -0.75 -1.32% 57.00 57.00 56.05 56.80 623,731 28
PSE 203.00 0.00 0.00% 205.00 205.00 203.00 203.00 2,657,370 125
PSEI 5,933.76 -54.26 -0.91% 5,996.42 5,996.42 5,895.02 5,988.02 4,221,704,454 47,305
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.05 -0.21 -2.54% 8.20 8.39 8.05 8.26 31,914,287 626
PXP 2.35 -0.05 -2.08% 2.40 2.48 2.35 2.40 2,061,550 105
RCB 25.50 0.00 0.00% 25.50 25.50 25.50 25.50 10,200 3
RCI 2.55 -0.02 -0.78% 2.42 2.56 2.55 2.57 266,300 17
RCR 7.10 -0.15 -2.07% 7.27 7.29 7.10 7.25 58,502,054 2,315
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
RFM 4.35 -0.01 -0.23% 4.36 4.39 4.35 4.36 441,390 36
RLC 14.60 0.00 0.00% 14.60 14.70 14.60 14.60 34,670,894 378
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 1.76 0.06 3.53% 1.71 1.76 1.76 1.70 239,860 16
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 34.65 -0.15 -0.43% 34.70 35.00 34.65 34.80 5,197,480 254
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
SCC 33.20 -0.20 -0.60% 33.40 33.40 33.20 33.40 34,923,160 673
SECB 68.25 -0.65 -0.94% 68.90 70.70 68.25 68.90 21,463,714 400
SEVN 41.50 -0.55 -1.31% 42.05 42.75 41.50 42.05 333,250 25
SFI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 530 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.29 0.04 3.20% 1.19 1.29 1.29 1.25 173,450 13
SGP 13.82 -0.58 -4.03% 14.46 14.48 13.82 14.40 31,951,528 515
SHLPH 5.97 -0.18 -2.93% 6.40 6.40 5.97 6.15 1,995,431 135
SHNG 3.84 -0.07 -1.79% 3.91 3.91 3.84 3.91 229,870 29
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,490.00 0 0
SLI 2.26 0.00 0.00% 2.26 2.26 2.26 2.26 2,260 1
SM 730.00 -6.00 -0.82% 739.00 739.50 730.00 736.00 260,296,240 1,388
SMC 63.50 0.35 0.55% 63.15 63.80 63.50 63.15 15,913,230 1,005
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 73.80 -0.65 -0.87% 74.00 74.00 73.80 74.45 998,500 6
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 73.70 0 0
SMC2L 78.90 0.00 0.00% 77.05 78.90 78.90 78.90 1,189,595 26
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 16,000 2
SMC2O 81.45 -0.05 -0.06% 81.50 81.50 81.45 81.50 582,369 6
SMC2P 73.10 0.10 0.14% 73.10 73.10 73.10 73.00 4,897,700 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.05 0 0
SMC2R 76.40 1.30 1.73% 76.30 76.40 76.40 75.10 663,568 6
SMC2S 75.50 0.25 0.33% 75.25 75.50 75.50 75.25 185,003 3
SMC2T 75.00 0.00 0.00% 79.00 79.00 75.00 75.00 127,990 5
SMC2U 77.00 -0.30 -0.39% 77.30 77.30 77.00 77.30 5,530,219 51
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.90 0.00 0.00% 22.70 23.45 22.90 22.90 162,205,915 1,364
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.214 0 0
SPC 7.50 -0.10 -1.32% 7.60 7.60 7.50 7.60 111,820 12
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.13 0 0
SPNEC 1.18 0.02 1.72% 1.19 1.19 1.18 1.16 5,376,070 147
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.54 0.00 0.00% 2.54 2.54 2.54 2.54 194,380 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.35 -0.01 -0.74% 1.36 1.37 1.35 1.36 1,071,080 151
STN 2.43 0.00 0.00% 2.34 2.43 2.43 2.43 68,040 4
STR 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 4,600 4
SUN 0.62 0.00 0.00% 0.60 0.62 0.62 0.62 117,640 8
SVC 2,272.66 -28.80 -1.25% 2,318.39 2,318.39 2,250.62 2,301.46 819,047,837 13,790
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.148 -0.002 -1.33% 0.148 0.153 0.148 0.15 147,000 14
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 0.44 0 0
TCB2C 13.02 0.06 0.46% 13.02 13.02 13.02 12.96 15,604 3
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 8.03 0 0
TECH 0.61 -0.01 -1.61% 0.61 0.63 0.61 0.62 112,890 9
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,104.00 2.00 0.18% 1,119.00 1,119.00 1,104.00 1,102.00 62,979,020 1,124
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 64.95 0 0
TFHI 63.20 -0.05 -0.08% 63.25 63.25 63.20 63.25 2,529 3
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 1.30 -0.01 -0.76% 1.31 1.31 1.30 1.31 1,049,830 92
TUGS 0.57 0.00 0.00% 0.56 0.57 0.57 0.57 62,340 16
UBP 28.85 -0.15 -0.52% 29.15 29.15 28.85 29.00 369,640 24
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 84.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.004 -0.0005 -11.11% 0.0043 0.0043 0.004 0.0045 40,900 7
UPSON 0.73 -0.02 -2.67% 0.75 0.75 0.73 0.75 159,290 30
URC 73.00 -0.60 -0.82% 73.70 73.80 73.00 73.60 27,709,817 997
V 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 4,660 5
VITA 0.54 -0.02 -3.57% 0.56 0.57 0.54 0.56 174,360 13
VLL 0.96 0.04 4.35% 0.94 0.99 0.96 0.92 951,410 46
VLL2A 76.00 -1.15 -1.49% 76.60 79.85 76.00 77.15 1,505,824 17
VLL2B 80.00 -2.00 -2.44% 70.65 82.00 80.00 82.00 274,687 7
VMC 2.00 0.01 0.50% 2.00 2.00 2.00 1.99 276,000 6
VREIT 1.06 -0.01 -0.93% 1.13 1.13 1.06 1.07 3,463,680 292
VVT 18.70 0.00 0.00% 18.70 18.70 18.70 18.70 1,870 1
WEB 3.94 -0.26 -6.19% 4.18 4.18 3.94 4.20 12,746,600 128
WIN 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 5,400 2
WLCON 8.54 -0.26 -2.95% 8.80 8.80 8.54 8.80 1,045,068 150
WPI 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 16,800 1
X 0.17 0.003 1.80% 0.17 0.17 0.17 0.167 47,350 15
XG 3.45 0.00 0.00% 3.45 3.45 3.45 3.45 30,750 7
ZHI 0.077 0.007 10.00% 0.077 0.077 0.077 0.07 6,160 6

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 27, 2025 04:35:00 PM