PSEi
5,788.87
-37.10 (-0.64%)
PSE INDEX
67,672,412
4,013,588,943.43
6
20
4
59,995
769,184,712.59
292,253,150.10
ALL
3,222.72
-23.49 (-0.72%)
ALL SHARES
1,338,822,825
5,190,593,147.04
51
128
66
84,928
991,712,350.94
292,253,150.10
FIN
1,794.71
-16.68 (-0.92%)
FINANCIALS
11,735,074
844,782,235.99
4
12
5
16,723
273,066,191.67
125,530,387.67
HDG
4,102.31
-40.70 (-0.98%)
HOLDING FIRMS
14,203,292
757,451,371.86
5
18
11
10,522
63,685,921.23
0.00
IND
7,475.79
-121.95 (-1.61%)
INDUSTRIAL
59,870,055
768,995,965.97
9
46
21
19,625
245,416,381.47
46,194,164.38
M-O
19,931.05
-669.74 (-3.25%)
MINING & OIL
213,261,900
207,715,511.95
3
14
4
4,429
7,311,907.85
0.00
PRO
1,761.34
0.97 (0.06%)
PROPERTY
375,525,702
706,017,365.90
16
14
11
14,913
170,524,553.73
0.00
SVC
3,188.01
-4.40 (-0.14%)
SERVICES
660,706,410
1,904,785,555.62
13
21
12
18,576
231,663,601.62
120,528,598.04
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 2.00 -0.10 -4.76% 2.00 2.04 2.00 2.10 66,200 7
ABA 0.31 0.00 0.00% 0.305 0.31 0.31 0.31 431,700 32
ABG 72.75 9.80 15.57% 62.95 76.65 72.75 62.95 74,147,741 969
ABS 2.63 0.02 0.77% 2.61 2.63 2.63 2.61 472,780 23
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 0 0
AC 482.80 -9.20 -1.87% 492.00 492.80 482.80 492.00 172,784,516 2,058
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 7,438,010 248
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,450.00 -22.00 -0.89% 2,464.00 2,464.00 2,450.00 2,472.00 846,650 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,900.00 -12.00 -0.63% 1,911.00 1,911.00 1,900.00 1,912.00 960,750 6
ACPB4 1,900.00 -5.00 -0.26% 1,920.00 1,920.00 1,900.00 1,905.00 1,350,055 15
ACR 1.12 -0.08 -6.67% 1.18 1.19 1.12 1.20 3,827,250 234
AEV 37.40 -0.45 -1.19% 37.85 37.85 37.40 37.85 79,469,260 520
AGI 8.90 -0.09 -1.00% 8.99 9.00 8.90 8.99 1,931,760 205
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 71,400 9
ALCO 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 12,900 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 0.00 488.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 487.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.32 0.20 1.32% 15.06 15.44 15.32 15.12 167,596,558 4,261
ALL 3,222.72 -23.49 -0.72% 3,254.33 3,254.33 3,218.52 3,246.21 5,190,593,147 84,928
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.00 0.00% 1.14 1.15 1.15 1.15 89,700 28
ALTER 0.65 -0.02 -2.99% 0.67 0.67 0.65 0.67 63,930 17
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 16.60 0.00 0.00% 16.60 16.60 16.60 16.60 3,320 1
AP 45.95 0.25 0.55% 45.60 47.15 45.95 45.70 109,603,625 1,138
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.104 -0.001 -0.95% 0.102 0.104 0.104 0.105 51,720 6
APL 0.0058 0.00 0.00% 0.0059 0.006 0.0058 0.0058 3,458,700 51
APO 1.30 -0.11 -7.80% 1.40 1.40 1.30 1.41 3,009,770 117
APVI 11.94 0.94 8.55% 11.00 11.94 11.94 11.00 15,594 5
APX 17.10 -0.90 -5.00% 17.80 17.80 17.10 18.00 63,013,372 1,035
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.275 -0.015 -5.17% 0.27 0.275 0.275 0.29 69,050 8
AREIT 36.80 0.25 0.68% 37.10 37.20 36.80 36.55 20,026,925 802
ASLAG 1.04 -0.01 -0.95% 1.06 1.06 1.04 1.05 334,380 16
AT 19.88 -0.10 -0.50% 19.88 20.35 19.88 19.98 26,652,511 587
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 -0.005 -1.25% 0.395 0.395 0.395 0.40 181,700 3
ATNB 0.395 0.005 1.28% 0.395 0.395 0.395 0.39 79,000 2
AUB 48.50 -1.00 -2.02% 49.50 49.80 48.50 49.50 663,360 24
AXLM 2.71 -0.04 -1.45% 2.75 2.75 2.71 2.75 1,207,700 33
BALAI 0.30 0.005 1.69% 0.295 0.30 0.30 0.295 5,950 2
BC 7.05 0.01 0.14% 7.04 7.20 7.05 7.04 99,449 6
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.00 -0.33 -3.96% 8.33 8.33 8.00 8.33 15,906 5
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 113.00 -1.00 -0.88% 114.00 114.20 113.00 114.00 270,402,246 4,674
BEL 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 151,500 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 268,700 15
BKR 0.50 -0.02 -3.85% 0.52 0.61 0.50 0.52 24,980 21
BLOOM 1.99 0.06 3.11% 1.96 2.00 1.99 1.93 15,707,170 366
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 0.20 1.94% 10.16 10.50 10.50 10.30 557,826 35
BPI 95.90 -1.25 -1.29% 97.15 97.50 95.90 97.15 304,169,688 5,943
BRN 0.81 -0.02 -2.41% 0.83 0.83 0.81 0.83 131,700 16
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 100.10 -0.90 -0.89% 100.10 100.10 100.10 101.00 6,006 2
BRNPC 101.50 -0.50 -0.49% 101.50 101.50 101.50 102.00 51,765 5
BSC 0.107 0.001 0.94% 0.105 0.107 0.107 0.106 32,730 13
C 0.90 0.01 1.12% 0.89 0.91 0.90 0.89 127,570 19
CA 58.45 -0.40 -0.68% 58.50 58.50 58.45 58.85 1,755 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.20 -0.01 -0.11% 9.21 9.21 9.20 9.21 15,647 5
CBC 51.15 -1.30 -2.48% 52.45 52.45 51.15 52.45 9,078,125 229
CDC 0.59 0.01 1.72% 0.58 0.60 0.59 0.58 7,040 11
CEB 18.96 -0.96 -4.82% 19.92 19.92 18.96 19.92 16,031,566 782
CEBCP 22.00 -2.50 -10.20% 24.50 24.50 22.00 24.50 983,840 17
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
CEU 14.70 0.14 0.96% 15.08 15.08 14.70 14.56 7,426 4
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.12 -0.06 -5.08% 1.16 1.16 1.12 1.18 3,280,980 56
CIC 10.80 -0.02 -0.18% 10.82 10.82 10.80 10.82 2,162 2
CLI 1.97 -0.03 -1.50% 2.00 2.00 1.97 2.00 318,890 13
CLIA1 990.00 5.00 0.51% 990.00 990.00 990.00 985.00 9,900 1
CLIA2 1,005.00 -25.00 -2.43% 1,005.00 1,005.00 1,005.00 1,030.00 190,950 6
CNPF 33.00 0.00 0.00% 33.00 33.25 33.00 33.00 21,641,605 682
CNVRG 9.09 -0.13 -1.41% 9.22 9.27 9.09 9.22 4,922,167 403
COL 1.45 -0.02 -1.36% 1.51 1.51 1.45 1.47 530,490 35
COSCO 7.39 -0.02 -0.27% 7.21 7.50 7.39 7.41 393,466 104
CPG 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 2,753,570 50
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 2.30 2.38% 99.00 99.00 99.00 96.70 8,910 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 33,590 4
CREIT 2.90 0.00 0.00% 2.90 2.91 2.90 2.90 8,959,530 522
CROWN 1.85 -0.01 -0.54% 1.86 1.87 1.85 1.86 187,660 13
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.64 -0.06 -0.51% 11.70 11.72 11.64 11.70 589,206 52
DDMPR 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 997,220 83
DDPR 95.00 -0.40 -0.42% 95.00 95.30 95.00 95.40 2,064,599 42
DELM 3.41 0.00 0.00% 3.41 3.41 3.41 3.41 30,690 7
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.60 -0.01 -1.64% 0.60 0.61 0.60 0.61 3,536,740 260
DIZ 4.30 0.00 0.00% 4.30 4.30 4.30 4.30 4,300 1
DMC 7.54 -0.36 -4.56% 7.90 7.90 7.54 7.90 24,805,229 956
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 4.72 0.02 0.43% 4.72 4.72 4.72 4.70 23,600 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 -0.02 -0.58% 3.42 3.45 3.40 3.42 2,911,150 136
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 0.95 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
EEI 1.93 0.02 1.05% 1.91 1.95 1.93 1.91 34,840 5
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 -1.00 -1.04% 96.00 96.00 95.00 96.00 108,450 2
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 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 0.028 0.001 3.70% 0.028 0.028 0.028 0.027 5,600 2
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.105 0 0
EMI 15.38 -0.20 -1.28% 15.56 15.58 15.38 15.58 32,488,942 197
ENEX 3.30 -0.10 -2.94% 3.30 3.30 3.30 3.40 3,300 1
EURO 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 19,200 5
EW 10.10 -0.20 -1.94% 10.30 10.42 10.10 10.30 373,898 60
FAF 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 520 1
FB 43.80 -0.60 -1.35% 44.40 44.40 43.80 44.40 1,517,575 65
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 0.00 0.00% 0.66 0.67 0.66 0.66 1,258,750 57
FDC 3.90 0.00 0.00% 4.06 4.06 3.90 3.90 654,960 6
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
FEU 800.00 -2.00 -0.25% 787.00 800.00 800.00 802.00 221,025 8
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 19.30 -0.40 -2.03% 19.70 20.45 19.30 19.70 11,338,839 370
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.86 0.00 0.00% 2.86 2.87 2.86 2.86 1,883,970 56
FIN 1,794.71 -16.68 -0.92% 1,811.20 1,811.20 1,786.44 1,811.39 844,782,236 16,723
FJP 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 46,800 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 0.01 1.47% 0.68 0.70 0.69 0.68 128,800 28
FMETF 98.70 -1.20 -1.20% 100.00 100.00 98.70 99.90 451,397 68
FNI 1.90 -0.10 -5.00% 2.02 2.02 1.90 2.00 4,300,530 206
FOOD 0.44 0.00 0.00% 0.44 0.44 0.44 0.44 26,400 5
FPH 88.00 0.50 0.57% 87.50 88.30 88.00 87.50 2,560,966 17
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 84,370 15
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 0.00 0 0
GEO 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 90,200 7
GERI 0.63 0.04 6.78% 0.59 0.63 0.63 0.59 178,640 19
GLO 1,559.00 9.00 0.58% 1,550.00 1,570.00 1,559.00 1,550.00 51,998,280 954
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,949.00 0 0
GLOBB 1,979.00 -1.00 -0.05% 1,979.00 1,979.00 1,979.00 1,980.00 9,895 1
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 3.42 -0.08 -2.29% 3.50 3.50 3.42 3.50 554,490 60
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
GPH 5.02 -0.01 -0.20% 5.02 5.02 5.02 5.03 5,020 1
GREEN 0.145 0.00 0.00% 0.145 0.145 0.145 0.145 18,550 11
GSMI 212.20 -3.40 -1.58% 215.60 215.80 212.20 215.60 14,233,008 674
GTCAP 441.00 4.00 0.92% 437.00 441.00 441.00 437.00 34,279,052 496
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 0.50 0.05% 1,000.00 1,000.00 1,000.00 999.50 920,000 4
HDG 4,102.31 -40.70 -0.98% 4,151.38 4,151.38 4,087.67 4,143.01 757,451,372 10,522
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
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 1.42 0.00 0.00% 1.42 1.42 1.42 1.42 226,070 19
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 922.50 2.50 0.27% 935.00 943.50 922.50 920.00 1,339,561,470 6,975
IDC 0.56 -0.03 -5.08% 0.59 0.59 0.56 0.59 40,410 8
IMI 6.60 -0.30 -4.35% 6.90 7.00 6.60 6.90 13,506,927 825
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,475.79 -121.95 -1.61% 7,608.36 7,608.36 7,475.14 7,597.74 768,995,966 19,625
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.50 -0.18 -4.89% 3.70 3.74 3.50 3.68 13,903,550 403
IPM 1.96 0.00 0.00% 1.96 1.96 1.96 1.96 1,960 1
IPO 6.96 0.04 0.58% 6.92 6.96 6.96 6.92 2,077,140 21
IS 0.122 -0.004 -3.17% 0.126 0.126 0.122 0.126 428,690 18
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 142.50 -2.50 -1.72% 145.00 145.50 142.50 145.00 21,582,414 1,751
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 4.50 0.45% 995.00 995.00 995.00 990.50 1,740,250 4
JGS 18.90 -0.20 -1.05% 19.10 19.14 18.90 19.10 6,465,356 315
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.81 -0.04 -2.16% 1.85 1.85 1.81 1.85 341,580 46
KEP 2.75 0.30 12.24% 2.39 2.77 2.75 2.45 63,930 14
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 1.38 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.94 0.72 8.76% 8.21 9.00 8.94 8.22 83,240 50
LC 0.23 -0.009 -3.77% 0.23 0.235 0.23 0.239 1,423,180 51
LCB 0.243 -0.001 -0.41% 0.24 0.243 0.243 0.244 344,000 10
LFM 22.80 -0.15 -0.65% 22.10 22.80 22.80 22.95 50,815 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.455 0.00 0.00% 0.43 0.455 0.455 0.455 78,900 11
LOTO 1.55 0.00 0.00% 1.55 1.55 1.55 1.55 1,550 1
LPC 0.03 0.003 11.11% 0.027 0.034 0.03 0.027 85,500 24
LPZ 5.02 -0.31 -5.82% 5.21 5.21 5.02 5.33 2,796,118 48
LSC 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 4,420 3
LTG 15.34 -0.06 -0.39% 15.46 15.48 15.34 15.40 20,848,786 1,093
LTL 1.20 0.00 0.00% 1.20 1.24 1.20 1.20 352,602,610 3,299
M-O 19,931.05 -669.74 -3.25% 20,336.32 20,336.32 19,914.68 20,600.79 207,715,512 4,429
MA 0.0083 -0.0002 -2.35% 0.0085 0.0085 0.0083 0.0085 100,300 5
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0093 0 0
MAC 3.51 0.00 0.00% 3.52 3.52 3.51 3.51 2,253,120 56
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 19,520 6
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.80 0.03 3.90% 0.77 0.81 0.80 0.77 527,060 34
MAXS 2.00 -0.01 -0.50% 2.02 2.06 2.00 2.01 558,110 34
MB 0.181 0.00 0.00% 0.181 0.181 0.181 0.181 9,050 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 62.00 0.00 0.00% 62.00 62.20 62.00 62.00 97,256,013 4,296
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.226 0.00 0.00% 0.226 0.226 0.226 0.226 15,820 2
MEG 2.12 -0.05 -2.30% 2.17 2.17 2.12 2.17 4,711,000 246
MER 435.00 -9.20 -2.07% 446.00 452.40 435.00 444.20 117,281,036 3,701
MFC 2,650.00 0.00 0.00% 2,650.00 2,650.00 2,650.00 2,650.00 53,000 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 2,100 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 0.142 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.08 -0.06 -0.98% 6.14 6.15 6.08 6.14 45,957,017 636
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 18,423,060 69
MREIT 13.38 -0.26 -1.91% 13.64 13.64 13.38 13.64 17,455,936 762
MRSGI 1.06 0.01 0.95% 1.08 1.08 1.06 1.05 13,800 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 33.20 -0.30 -0.90% 33.50 33.95 33.20 33.50 23,134,535 565
MWIDE 5.28 -0.02 -0.38% 5.30 5.30 5.28 5.30 5,349,535 226
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 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 2,020 2
MWP6B 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 13,000 5
MWP6C 103.00 -2.90 -2.74% 105.80 105.80 103.00 105.90 115,500 9
MWP7A 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 20,790 4
MWP7B 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 999 1
MYNLD 16.20 -0.80 -4.71% 17.00 17.02 16.20 17.00 52,136,266 1,538
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.54 0 0
NIKL 4.00 -0.07 -1.72% 4.00 4.06 4.00 4.07 12,777,900 468
NOW 0.405 -0.005 -1.22% 0.405 0.405 0.405 0.41 43,400 7
NRCP 1.31 -0.02 -1.50% 1.33 1.34 1.31 1.33 1,081,420 68
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.80 -0.70 -1.97% 35.00 35.60 34.80 35.50 17,556,600 376
OM 0.114 0.012 11.76% 0.101 0.15 0.114 0.102 433,690 53
OPM 0.015 -0.002 -11.76% 0.017 0.017 0.015 0.017 500,600 28
OPMB 0.016 0.00 0.00% 0.016 0.017 0.016 0.016 909,100 9
ORE 0.56 -0.04 -6.67% 0.56 0.56 0.56 0.60 78,400 4
OV 0.01 0.0001 1.01% 0.011 0.011 0.01 0.0099 344,000 15
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
PAL 3.20 0.20 6.67% 3.01 3.33 3.20 3.00 19,799,230 547
PAX 3.19 0.02 0.63% 3.17 3.19 3.19 3.17 88,940 5
PBB 6.91 -0.10 -1.43% 6.91 6.91 6.91 7.01 6,219 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PCOR 2.25 -0.04 -1.75% 2.29 2.29 2.25 2.29 940,740 47
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.99 -0.06 -1.19% 5.05 5.05 4.99 5.05 1,408,179 68
PGOLD 40.20 -0.65 -1.59% 40.90 41.10 40.20 40.85 10,965,905 387
PHA 0.162 0.002 1.25% 0.16 0.164 0.162 0.16 142,210 16
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
PHES 0.39 0.005 1.30% 0.39 0.39 0.39 0.385 35,100 2
PHN 14.02 -0.48 -3.31% 14.10 14.10 14.02 14.50 16,832 3
PHR 0.186 -0.003 -1.59% 0.182 0.192 0.186 0.189 330,270 20
PIZZA 5.10 -0.05 -0.97% 5.18 5.20 5.10 5.15 139,218 18
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.95 -0.55 -6.47% 8.28 8.31 7.95 8.50 65,874,139 1,487
PMPC 7.10 -0.10 -1.39% 7.20 7.25 7.10 7.20 41,647 12
PNB 76.40 1.00 1.33% 75.40 76.50 76.40 75.40 26,841,859 489
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 15.68 -0.02 -0.13% 15.70 15.70 15.68 15.70 354,768 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.01 0.00 0.00% 1.01 1.02 1.01 1.01 77,810 40
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 989.00 -5.00 -0.50% 989.00 989.00 989.00 994.00 9,890 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 993.00 0 0
PRF4D 938.00 -50.00 -5.06% 988.00 988.00 938.00 988.00 3,620,050 10
PRF4E 985.00 0.00 0.00% 985.00 987.00 985.00 985.00 15,553,290 6
PRIM 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 5,880 2
PRMX 1.05 0.05 5.00% 0.95 1.05 1.05 1.00 24,550 5
PRO 1,761.34 0.97 0.06% 1,763.06 1,768.85 1,753.14 1,760.37 706,017,366 14,913
PSB 50.70 -0.15 -0.30% 50.85 51.20 50.70 50.85 58,501 22
PSE 205.00 -5.00 -2.38% 210.00 210.00 205.00 210.00 2,944,140 32
PSEI 5,788.87 -37.10 -0.64% 5,856.38 5,856.38 5,773.96 5,825.97 4,013,588,943 59,995
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.46 -0.70 -5.76% 11.90 11.90 11.46 12.16 72,335,062 992
PXP 2.88 -0.12 -4.00% 3.00 3.01 2.88 3.00 6,079,650 150
RCB 22.50 0.00 0.00% 22.60 22.60 22.50 22.50 4,510 2
RCI 3.23 0.11 3.53% 3.15 3.23 3.23 3.12 809,870 54
RCR 6.50 0.04 0.62% 6.50 6.52 6.50 6.46 14,041,810 1,769
REDC 9.63 0.00 0.00% 9.63 9.63 9.63 9.63 4,815 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.10 -0.05 -0.97% 5.15 5.17 5.10 5.15 831,653 265
RLC 16.70 -0.30 -1.76% 17.00 17.00 16.70 17.00 16,923,514 300
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
ROCK 2.54 -0.10 -3.79% 2.64 2.64 2.54 2.64 251,150 28
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 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.10 -0.08 -2.52% 3.01 3.10 3.10 3.18 87,390 7
SCC 14.46 -0.82 -5.37% 15.30 15.30 14.46 15.28 42,844,718 1,345
SECB 63.00 0.90 1.45% 62.00 63.00 63.00 62.10 1,905,902 169
SEVN 31.00 0.20 0.65% 30.95 31.50 31.00 30.80 6,941,045 23
SFI 0.053 0.00 0.00% 0.052 0.053 0.053 0.053 2,100 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 1,200 1
SGP 22.00 -0.90 -3.93% 23.20 23.20 22.00 22.90 18,893,145 454
SHLPH 8.15 -0.10 -1.21% 8.25 8.31 8.15 8.25 7,721,315 307
SHNG 2.99 -0.05 -1.64% 2.99 3.04 2.99 3.04 30,110,720 17
SLF 4,950.00 50.00 1.02% 4,950.00 4,950.00 4,950.00 4,900.00 74,250 2
SLI 1.82 -0.07 -3.70% 1.72 1.82 1.82 1.89 201,690 7
SM 508.50 -1.50 -0.29% 513.00 513.00 508.50 510.00 329,092,515 2,886
SMC 61.00 -1.00 -1.61% 62.00 62.05 61.00 62.00 1,758,725 320
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 81.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 -0.50 -0.64% 78.00 78.00 78.00 78.50 1,560 1
SMC2O 78.80 0.00 0.00% 78.80 78.80 78.80 78.80 2,364 1
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2R 76.50 -1.80 -2.30% 76.50 76.50 76.50 78.30 765 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 75.25 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2V 75.30 0.05 0.07% 75.25 75.30 75.30 75.25 31,606 13
SMC2W 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 7,110 4
SMC2X 78.90 -0.05 -0.06% 78.95 78.95 78.90 78.95 126,242 11
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.00 0.00 0.00% 16.00 16.20 16.00 16.00 44,126,848 865
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.35 0.00 0.00% 9.35 9.45 9.35 9.35 79,600 20
SPM 2.21 -0.01 -0.45% 2.21 2.21 2.21 2.22 2,210 1
SPNEC 1.18 0.00 0.00% 1.18 1.18 1.18 1.18 4,024,310 123
SRDC 33.85 -3.95 -10.45% 35.00 35.00 33.85 37.80 28,505 7
SSI 2.03 -0.04 -1.93% 2.06 2.06 2.03 2.07 18,300 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.00 0.00% 1.29 1.30 1.29 1.29 19,370 7
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
SVC 3,188.01 -4.40 -0.14% 3,231.71 3,240.87 3,169.78 3,192.41 1,904,785,556 18,576
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.00 0.00% 0.115 0.118 0.118 0.118 3,480 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 8.31 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.47 0 0
TECH 1.47 -0.06 -3.92% 1.55 1.57 1.47 1.53 7,338,650 304
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,089.00 -30.00 -2.68% 1,119.00 1,119.00 1,089.00 1,119.00 209,824,570 4,995
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 52.95 1.65 3.22% 51.30 52.95 52.95 51.30 9,484 7
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 1.75 0.06 3.55% 1.70 1.77 1.75 1.69 2,228,520 74
TOPA1 99.60 -0.20 -0.20% 99.85 99.85 99.60 99.80 116,602 16
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 24,240 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.53 -0.04 -2.55% 1.59 1.60 1.53 1.57 1,551,080 89
UBP 21.85 -0.10 -0.46% 21.80 21.95 21.85 21.95 1,240,790 43
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 0.0089 0.00 0.00% 0.0084 0.009 0.0089 0.0089 422,100 18
UPSON 0.79 0.00 0.00% 0.80 0.80 0.79 0.79 91,090 14
URC 58.75 -0.45 -0.76% 59.15 59.15 58.75 59.20 104,870,671 1,637
V 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 1,897,570 67
VITA 0.49 -0.02 -3.92% 0.51 0.51 0.49 0.51 99,180 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 1.91 0.00 0.00% 1.91 1.91 1.91 1.91 229,200 2
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.25 -0.05 -0.25% 20.25 20.25 20.25 20.30 6,075 2
WEB 14.00 -0.28 -1.96% 14.28 14.28 14.00 14.28 22,803,460 133
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.65 0.05 0.89% 5.60 5.65 5.65 5.60 2,509,861 167
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
X 0.21 0.00 0.00% 0.217 0.219 0.21 0.21 32,200 9
XG 2.65 -0.01 -0.38% 2.65 2.65 2.65 2.66 5,300 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.077 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 28, 2026 04:35:00 PM