PSEi
6,311.68
22.47 (0.36%)
PSE INDEX
51,899,615
1,591,356,326.69
17
13
0
36,930
434,117,680.96
155,063,603.39
ALL
3,431.56
10.79 (0.32%)
ALL SHARES
574,841,012
2,511,713,248.81
82
104
58
59,807
576,949,374.20
155,063,603.39
FIN
1,912.57
17.07 (0.90%)
FINANCIALS
8,042,358
232,207,054.98
8
9
5
10,497
20,000,894.71
0.00
HDG
4,519.43
11.24 (0.25%)
HOLDING FIRMS
28,928,073
488,236,210.77
15
15
6
8,530
218,059,409.89
89,418,339.24
IND
8,062.63
-29.60 (-0.37%)
INDUSTRIAL
127,571,798
724,274,903.61
25
31
13
17,858
141,215,570.69
0.00
M-O
18,705.42
432.01 (2.36%)
MINING & OIL
184,645,502
286,018,126.83
12
8
4
5,357
37,745,830.71
0.00
PRO
1,944.05
28.99 (1.51%)
PROPERTY
41,674,800
205,645,113.99
9
20
12
6,604
54,404,375.95
31,801,800.00
SVC
3,461.26
-6.25 (-0.18%)
SERVICES
180,664,941
572,320,299.17
13
18
14
10,830
105,380,529.03
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 2,171,950 93
ABG 53.95 0.85 1.60% 53.20 54.90 53.95 53.10 23,839,248 296
ABS 3.58 -0.09 -2.45% 3.67 3.70 3.58 3.67 1,363,200 84
ABSP 3.14 -0.12 -3.68% 3.26 3.26 3.14 3.26 38,880 3
AC 506.00 6.00 1.20% 499.60 507.00 506.00 500.00 20,895,493 740
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.97 -0.08 -2.62% 3.05 3.05 2.97 3.05 50,760,370 733
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 1,058.00 212,200 5
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 1,950.00 0.00 0.00% 1,950.00 1,969.00 1,950.00 1,950.00 2,629,430 8
ACR 0.76 -0.01 -1.30% 0.76 0.78 0.76 0.77 640,120 42
AEV 36.55 -0.45 -1.22% 36.20 36.80 36.55 37.00 15,899,210 479
AGI 9.00 -0.02 -0.22% 9.00 9.02 9.00 9.02 9,135,495 249
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 16.16 0.16 1.00% 15.90 16.22 16.16 16.00 54,424,466 1,280
ALL 3,431.56 10.79 0.32% 3,422.91 3,433.80 3,419.31 3,420.77 2,511,713,249 59,807
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 1.21 1.21 1.21 297,890 25
ALTER 0.77 0.01 1.32% 0.76 0.77 0.77 0.76 237,810 21
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 44.20 1.20 2.79% 43.30 44.45 44.20 43.00 58,264,030 618
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 0.0061 -0.0002 -3.17% 0.0062 0.0064 0.0061 0.0063 589,700 35
APO 1.29 -0.11 -7.86% 1.36 1.38 1.29 1.40 6,784,070 439
APVI 11.20 0.00 0.00% 10.60 11.20 11.20 11.20 34,782 5
APX 15.18 0.52 3.55% 14.86 15.36 15.18 14.66 69,918,872 1,822
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 2,700 1
AREIT 38.15 0.45 1.19% 37.70 38.15 38.15 37.70 23,333,250 978
ASLAG 1.01 0.00 0.00% 1.02 1.02 1.01 1.01 647,510 23
AT 16.02 0.52 3.35% 15.50 16.20 16.02 15.50 56,111,126 625
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 49.10 323,805 11
AXLM 2.85 -0.05 -1.72% 2.86 2.88 2.85 2.90 775,420 39
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 6.62 103,428 3
BCB 6.68 -0.10 -1.47% 6.78 6.78 6.68 6.78 52,782 3
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 123.80 0.60 0.49% 122.90 123.80 123.80 123.20 57,210,878 3,454
BEL 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 55,930 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 358,100 35
BKR 0.48 -0.03 -5.88% 0.51 0.54 0.48 0.51 21,470 11
BLOOM 2.06 0.02 0.98% 2.03 2.07 2.06 2.04 3,848,730 125
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 0.02 0.19% 10.48 10.50 10.50 10.48 400,044 23
BPI 102.30 2.20 2.20% 100.20 102.50 102.30 100.10 36,595,579 1,673
BRN 0.74 -0.01 -1.33% 0.74 0.75 0.74 0.75 9,920 4
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 103.90 -0.10 -0.10% 101.70 103.90 103.90 104.00 2,056 2
BSC 0.115 -0.001 -0.86% 0.117 0.117 0.115 0.116 717,870 30
C 0.79 0.00 0.00% 0.80 0.80 0.79 0.79 114,560 2
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 53.85 -0.20 -0.37% 54.05 54.20 53.85 54.05 5,208,554 249
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 16,470 3
CEB 28.65 -0.30 -1.04% 28.95 28.95 28.65 28.95 12,063,905 402
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 14.70 -0.04 -0.27% 14.74 14.74 14.70 14.74 37,956 9
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 2,191,910 96
CIC 11.28 0.16 1.44% 11.28 11.28 11.28 11.12 3,384 1
CLI 2.17 0.00 0.00% 2.19 2.20 2.17 2.17 56,490 10
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 32.75 -0.25 -0.76% 33.00 33.30 32.75 33.00 11,783,155 345
CNVRG 10.98 -0.04 -0.36% 11.04 11.08 10.98 11.02 26,160,328 511
COL 1.31 -0.04 -2.96% 1.31 1.34 1.31 1.35 24,920 6
COSCO 8.07 0.01 0.12% 8.06 8.10 8.07 8.06 974,679 124
CPG 0.77 0.03 4.05% 0.74 0.78 0.77 0.74 8,735,450 195
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
CPM 1.86 -0.24 -11.43% 1.86 2.00 1.86 2.10 76,640 7
CREC 4.47 0.00 0.00% 4.47 4.47 4.47 4.47 111,740 6
CREIT 3.36 -0.02 -0.59% 3.39 3.40 3.36 3.38 5,362,240 408
CROWN 1.93 0.02 1.05% 1.92 1.93 1.93 1.91 1,546,060 70
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 11.90 -0.16 -1.33% 12.06 12.10 11.90 12.06 1,913,938 46
DDMPR 1.03 -0.01 -0.96% 1.03 1.04 1.03 1.04 2,159,690 108
DDPR 93.35 0.00 0.00% 93.35 93.35 93.35 93.35 1,349,461 23
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 0.65 0.65 0.65 433,810 14
DHI 11.84 0.06 0.51% 11.58 12.42 11.84 11.78 63,912,844 1,508
DITO 0.73 0.00 0.00% 0.73 0.74 0.73 0.73 5,527,530 331
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.35 0 0
DMC 7.67 0.22 2.95% 7.45 7.68 7.67 7.45 27,529,628 1,211
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 5.60 -0.19 -3.28% 5.79 5.79 5.60 5.79 42,665 18
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.54 -0.04 -1.12% 3.56 3.59 3.54 3.58 5,554,430 214
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 37,700 3
EEI 1.95 -0.05 -2.50% 1.99 1.99 1.95 2.00 157,140 33
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 58,900 4
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
EMI 15.56 0.06 0.39% 15.64 15.64 15.56 15.50 33,136,586 307
ENEX 3.03 0.03 1.00% 3.00 3.03 3.03 3.00 81,460 10
EURO 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 4,160 3
EW 11.20 -0.14 -1.23% 11.34 11.34 11.20 11.34 6,473,462 91
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 5,734,665 144
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 0.06 10.00% 0.62 0.69 0.66 0.60 25,150,330 210
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 4.12 0.05 1.23% 4.29 4.29 4.12 4.07 58,400 10
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 20.90 1.30 6.63% 19.72 21.15 20.90 19.60 55,589,652 929
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.01 0.34% 2.96 2.97 2.96 2.95 1,336,510 62
FIN 1,912.57 17.07 0.90% 1,894.75 1,913.78 1,890.24 1,895.50 232,207,055 10,497
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 0.70 0.70 0.70 185,830 28
FMETF 105.30 0.00 0.00% 105.00 105.90 105.30 105.30 2,463,907 53
FNI 2.08 -0.04 -1.89% 2.13 2.13 2.08 2.12 1,753,600 83
FOOD 0.31 0.02 6.90% 0.29 0.31 0.31 0.29 11,950 3
FPH 90.20 -0.40 -0.44% 91.50 91.50 90.20 90.60 5,989,619 55
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 0.092 0.015 19.48% 0.077 0.097 0.092 0.077 450,120 43
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 2,400 2
GLO 1,733.00 -7.00 -0.40% 1,740.00 1,745.00 1,733.00 1,740.00 18,502,215 653
GLOBA 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 19,800 2
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 4.52 0.02 0.44% 4.50 4.52 4.52 4.50 211,220 18
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 0.16 0.021 15.11% 0.139 0.166 0.16 0.139 703,080 82
GSMI 250.20 0.00 0.00% 250.20 250.20 250.20 250.20 4,014,220 153
GTCAP 506.50 8.90 1.79% 498.00 507.00 506.50 497.60 36,179,500 1,068
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 4,519.43 11.24 0.25% 4,486.41 4,537.26 4,472.32 4,508.19 488,236,211 8,530
HI 5.00 -0.19 -3.66% 5.17 5.17 5.00 5.19 66,790 7
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 994.50 -1.50 -0.15% 998.00 1,003.00 994.50 996.00 294,149,675 2,697
IDC 0.67 -0.02 -2.90% 0.67 0.67 0.67 0.69 670 1
IMI 7.40 0.32 4.52% 7.11 7.60 7.40 7.08 23,090,460 902
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,062.63 -29.60 -0.37% 8,107.50 8,112.57 8,049.75 8,092.23 724,274,904 17,858
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.52 0.05 3.40% 1.48 1.54 1.52 1.47 1,593,930 97
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 720 1
IS 0.137 -0.029 -17.47% 0.165 0.165 0.137 0.166 5,684,380 299
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
JFC 147.40 -1.10 -0.74% 148.50 148.50 147.40 148.50 44,374,849 1,625
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
JGS 22.45 0.05 0.22% 22.65 22.65 22.45 22.40 3,157,750 292
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 4,450,400 79
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 0.249 0.013 5.51% 0.235 0.26 0.249 0.236 25,977,280 425
LCB 0.245 0.015 6.52% 0.232 0.25 0.245 0.23 4,755,340 70
LFM 22.30 -0.20 -0.89% 22.50 24.00 22.30 22.50 123,820 15
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.34 -0.01 -2.86% 0.345 0.345 0.34 0.35 40,900 9
LOTO 1.68 -0.10 -5.62% 1.79 1.79 1.68 1.78 312,750 10
LPC 0.02 0.00 0.00% 0.021 0.021 0.02 0.02 55,400 9
LPZ 6.02 -0.05 -0.82% 6.10 6.10 6.02 6.07 27,995,990 430
LSC 0.70 0.05 7.69% 0.65 0.70 0.70 0.65 4,140 6
LTG 14.70 0.04 0.27% 14.66 14.70 14.70 14.66 7,130,370 493
M-O 18,705.42 432.01 2.36% 18,334.57 18,791.12 18,334.57 18,273.41 286,018,127 5,357
MA 0.0075 -0.0002 -2.60% 0.0076 0.0077 0.0075 0.0077 53,500 4
MAB 0.0074 0.0001 1.37% 0.0078 0.0078 0.0074 0.0073 15,200 2
MAC 3.82 0.07 1.87% 3.82 3.83 3.82 3.75 666,670 35
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 0.71 -0.01 -1.39% 0.71 0.73 0.71 0.72 852,120 45
MAXS 2.08 -0.01 -0.48% 2.10 2.10 2.08 2.09 245,490 11
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 67.00 0.70 1.06% 66.35 67.50 67.00 66.30 57,143,562 2,801
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 11,030 3
MEG 2.25 0.01 0.45% 2.25 2.25 2.25 2.24 5,342,720 228
MER 486.60 -3.00 -0.61% 492.20 496.00 486.60 489.60 146,690,426 1,874
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
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 7.22 0.09 1.26% 7.13 7.29 7.22 7.13 4,853,601 358
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 5,341,700 72
MREIT 14.28 0.02 0.14% 14.26 14.32 14.28 14.26 11,232,062 402
MRSGI 1.04 -0.03 -2.80% 1.05 1.05 1.04 1.07 117,650 5
MVC 5.00 -0.06 -1.19% 5.05 5.05 5.00 5.06 62,575 4
MWC 34.75 0.15 0.43% 34.60 34.85 34.75 34.60 10,505,565 565
MWIDE 4.60 0.11 2.45% 4.50 4.70 4.60 4.49 9,228,800 214
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 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 3,000 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 18.18 -0.14 -0.76% 18.32 18.38 18.18 18.32 41,698,200 1,503
NI 0.36 0.01 2.86% 0.355 0.37 0.36 0.35 51,050 8
NIKL 4.18 -0.07 -1.65% 4.26 4.35 4.18 4.25 36,363,360 868
NOW 0.50 0.00 0.00% 0.50 0.51 0.50 0.50 34,800 14
NRCP 0.96 0.01 1.05% 0.96 0.96 0.96 0.95 16,320 4
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.85 0.55 1.56% 35.50 35.90 35.85 35.30 20,336,540 582
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 60,180 3
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 12,200 4
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 24,000 2
OV 0.0079 -0.0001 -1.25% 0.0079 0.0079 0.0079 0.008 126,400 2
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 2.14 625,800 70
PAX 2.52 0.02 0.80% 2.65 2.89 2.52 2.50 377,110 11
PBB 7.00 0.09 1.30% 7.00 7.00 7.00 6.91 3,500 2
PBC 14.80 0.00 0.00% 14.80 16.00 14.80 14.80 46,240 10
PCOR 2.30 -0.02 -0.86% 2.36 2.36 2.30 2.32 2,646,750 89
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 3.55 180,850 14
PGOLD 41.00 0.35 0.86% 40.65 41.30 41.00 40.65 25,664,835 885
PHA 0.15 -0.004 -2.60% 0.154 0.154 0.15 0.154 25,760 7
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 68,540 2
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 5.98 5.98 5.97 21,510 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.32 -0.14 -1.34% 10.66 10.66 10.32 10.46 63,907,798 1,938
PMPC 7.69 0.32 4.34% 7.73 7.73 7.69 7.37 21,244 7
PNB 62.00 0.00 0.00% 62.00 62.00 62.00 62.00 1,390,956 139
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 0.26 1.76% 14.70 15.00 15.00 14.74 409,360 14
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 58,520 22
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 1,085,950 8
PRF4D 1,000.00 3.00 0.30% 997.00 1,000.00 1,000.00 997.00 999,970 2
PRF4E 995.00 0.00 0.00% 999.00 999.00 995.00 995.00 69,730 2
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PRMX 0.90 -0.05 -5.26% 0.92 0.92 0.90 0.95 154,350 6
PRO 1,944.05 28.99 1.51% 1,919.41 1,944.05 1,909.31 1,915.06 205,645,114 6,604
PSB 52.30 -0.50 -0.95% 52.80 52.80 52.30 52.80 22,539 19
PSE 205.00 0.00 0.00% 205.00 205.00 205.00 205.00 110,700 10
PSEI 6,311.68 22.47 0.36% 6,290.75 6,318.42 6,280.44 6,289.21 1,591,356,327 36,930
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 10.22 0.42 4.29% 9.78 10.38 10.22 9.80 68,012,435 525
PXP 2.71 0.09 3.44% 2.62 2.73 2.71 2.62 776,340 54
RCB 23.25 0.00 0.00% 23.25 23.25 23.25 23.25 11,625 3
RCI 2.20 -0.08 -3.51% 2.28 2.28 2.20 2.28 771,380 23
RCR 7.21 -0.05 -0.69% 7.26 7.28 7.21 7.26 4,620,951 680
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.25 0 0
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 2,300,712 245
RLC 17.02 -0.04 -0.23% 17.00 17.06 17.02 17.06 1,276,956 212
RLT 0.081 -0.008 -8.99% 0.089 0.089 0.081 0.089 86,730 6
ROCK 2.98 0.06 2.05% 2.92 2.99 2.98 2.92 1,608,550 52
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 18.24 -0.98 -5.10% 19.36 19.38 18.24 19.22 99,707,102 2,776
SECB 68.05 -0.15 -0.22% 68.20 68.35 68.05 68.20 1,787,859 133
SEVN 32.95 -0.55 -1.64% 34.00 34.50 32.95 33.50 9,670,745 1,091
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 17,720 10
SGP 27.65 -0.10 -0.36% 27.75 27.75 27.65 27.75 10,853,745 364
SHLPH 8.97 -0.06 -0.66% 9.03 9.03 8.97 9.03 1,806,230 121
SHNG 3.24 -0.03 -0.92% 3.25 3.27 3.24 3.27 360,000 9
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,800.00 0 0
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% 598.00 607.50 602.00 603.00 174,607,535 1,900
SMC 64.00 0.20 0.31% 63.80 64.15 64.00 63.80 3,672,968 312
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 7,900 1
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 78.95 0.00 0.00% 78.95 78.95 78.95 78.95 273,167 5
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 74,800 1
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 79.30 0.70 0.89% 78.60 79.30 79.30 78.60 6,034,194 56
SMC2W 79.50 0.90 1.15% 78.60 79.50 79.50 78.60 48,044 9
SMC2X 79.90 0.65 0.82% 79.40 79.90 79.90 79.25 699,899 14
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.96 0.66 3.61% 18.48 18.96 18.96 18.30 43,589,584 961
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.97 -0.13 -1.29% 9.99 9.99 9.97 10.10 9,968,487 195
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.25 -0.05 -3.85% 1.30 1.32 1.25 1.30 19,725,150 424
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 14,330 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.23 0.03 2.50% 1.20 1.23 1.23 1.20 2,016,480 33
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 0.40 -0.01 -2.44% 0.41 0.41 0.40 0.41 125,000 7
SVC 3,461.26 -6.25 -0.18% 3,476.44 3,485.56 3,457.07 3,467.51 572,320,299 10,830
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 1.16 0.04 3.57% 1.11 1.17 1.16 1.12 6,120,600 225
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,219.00 1.00 0.08% 1,225.00 1,225.00 1,219.00 1,218.00 16,940,000 520
TFC 52.00 -0.05 -0.10% 52.05 52.05 52.00 52.05 2,081 4
TFHI 54.00 1.00 1.89% 54.00 54.00 54.00 53.00 50,220 6
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 1.70 -0.02 -1.16% 1.72 1.75 1.70 1.72 2,848,240 103
TOPA1 100.00 0.00 0.00% 100.00 100.40 100.00 100.00 27,032 11
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 1.13 -0.01 -0.88% 1.11 1.14 1.13 1.14 689,260 43
UBP 25.40 -0.35 -1.36% 25.85 25.85 25.40 25.75 1,337,445 51
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 7,500 1
UPSON 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 115,580 18
URC 61.15 0.05 0.08% 61.25 61.60 61.15 61.10 12,440,365 868
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 0.52 287,605 12
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 13.76 0.36 2.69% 13.50 13.80 13.76 13.40 40,528,438 340
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.94 -0.01 -0.17% 5.95 6.07 5.94 5.95 4,882,583 174
WPI 0.395 0.005 1.28% 0.37 0.395 0.395 0.39 1,624,550 2
X 0.19 -0.015 -7.32% 0.205 0.205 0.19 0.205 31,750 10
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 34,940 11

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 11, 2026 01:39:47 PM