PSEi
6,342.96
28.06 (0.44%)
PSE INDEX
45,596,061
3,313,820,924.86
14
14
2
44,463
497,113,044.79
178,691,268.30
ALL
3,439.69
4.32 (0.13%)
ALL SHARES
639,081,979
4,192,679,700.80
72
93
59
62,525
745,158,987.24
346,191,268.30
FIN
1,927.14
5.25 (0.27%)
FINANCIALS
10,269,773
799,768,430.41
6
6
8
13,942
200,929,422.81
104,845,028.30
HDG
4,440.43
18.57 (0.42%)
HOLDING FIRMS
14,909,952
353,131,034.40
10
14
7
6,160
129,132,366.44
0.00
IND
8,352.29
-91.66 (-1.09%)
INDUSTRIAL
54,571,513
1,048,833,435.31
26
27
17
19,686
74,744,220.08
0.00
M-O
16,109.18
105.16 (0.66%)
MINING & OIL
38,974,785
86,094,494.47
6
5
8
2,590
7,412,300.16
0.00
PRO
1,916.92
-7.11 (-0.37%)
PROPERTY
122,790,768
446,459,921.38
11
15
10
6,019
180,249,764.96
241,346,240.00
SVC
3,485.11
55.28 (1.61%)
SERVICES
397,153,307
1,457,422,079.55
12
23
8
14,049
152,187,097.30
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 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 1.78 0.00 0.00% 1.78 1.84 1.78 1.78 113,750 23
ABA 0.32 -0.005 -1.54% 0.32 0.325 0.32 0.325 499,350 21
ABG 44.45 -0.55 -1.22% 45.00 45.05 44.45 45.00 14,790,330 282
ABS 3.54 -0.06 -1.67% 3.60 3.65 3.54 3.60 1,534,170 73
ABSP 3.16 -0.02 -0.63% 3.16 3.16 3.16 3.18 6,320 1
AC 490.40 3.80 0.78% 487.00 499.80 490.40 486.60 28,357,936 576
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 3.01 0.01 0.33% 3.00 3.03 3.01 3.00 11,723,620 296
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,049.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,478.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,964.00 0 0
ACPB4 1,940.00 -10.00 -0.51% 1,940.00 1,940.00 1,940.00 1,950.00 989,400 2
ACR 0.74 0.03 4.23% 0.71 0.75 0.74 0.71 1,393,480 66
AEV 34.85 0.65 1.90% 35.00 35.65 34.85 34.20 136,172,895 673
AGI 8.33 -0.12 -1.42% 8.48 8.48 8.33 8.45 3,003,477 83
AGIW 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 1,060 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.84 -0.06 -0.36% 16.92 16.92 16.84 16.90 50,175,346 601
ALL 3,439.69 4.32 0.13% 3,423.90 3,439.69 3,420.21 3,435.37 4,192,679,701 62,525
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.20 0.07 6.19% 1.13 1.25 1.20 1.13 5,560,310 221
ALTER 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 3,952,640 16
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.00 0.00 0.00% 0.00 0.00 0.00 0.475 0 0
ANS 17.10 0.08 0.47% 17.02 17.10 17.10 17.02 732,882 19
AP 44.20 0.20 0.45% 44.00 44.40 44.20 44.00 12,397,595 333
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 0.00 0.00% 0.11 0.11 0.11 0.11 5,500 5
APL 0.0062 -0.0003 -4.62% 0.0063 0.0064 0.0062 0.0065 1,920,700 72
APO 1.17 -0.02 -1.68% 1.20 1.22 1.17 1.19 1,604,020 30
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
APX 14.18 0.24 1.72% 13.62 14.24 14.18 13.94 28,895,710 813
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.265 -0.005 -1.85% 0.265 0.265 0.265 0.27 2,650 1
AREIT 37.05 -0.25 -0.67% 37.05 37.15 37.05 37.30 21,296,680 889
ASLAG 1.04 -0.01 -0.95% 1.04 1.06 1.04 1.05 72,060 9
AT 12.24 -0.50 -3.92% 12.74 12.74 12.24 12.74 29,677,482 540
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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 48.80 -1.30 -2.59% 50.10 50.10 48.80 50.10 9,189,609 149
AXLM 2.77 -0.04 -1.42% 2.80 2.80 2.77 2.81 1,653,220 28
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.30 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 126.40 1.20 0.96% 124.00 126.90 126.40 125.20 515,904,909 8,179
BEL 1.17 -0.02 -1.68% 1.19 1.19 1.17 1.19 1,970,500 30
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.002 5.88% 0.034 0.036 0.036 0.034 1,649,700 30
BKR 0.58 0.085 17.17% 0.74 0.74 0.58 0.495 130,100 6
BLOOM 2.20 -0.02 -0.90% 2.25 2.25 2.20 2.22 8,107,290 206
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.10 -0.18 -1.75% 10.20 10.46 10.10 10.28 449,816 13
BPI 102.00 0.00 0.00% 102.10 102.20 102.00 102.00 67,051,944 2,500
BRN 0.69 -0.01 -1.43% 0.70 0.73 0.69 0.70 279,130 27
BRNP 100.00 1.50 1.52% 100.00 100.00 100.00 98.50 197,000 3
BRNPB 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 14,280 2
BRNPC 106.00 0.00 0.00% 106.00 106.00 106.00 106.00 427,180 4
BSC 0.111 0.002 1.83% 0.11 0.111 0.111 0.109 615,120 71
C 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 29,250 8
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.96 0 0
CBC 54.45 -1.05 -1.89% 55.00 55.50 54.45 55.50 8,854,663 404
CDC 0.59 0.01 1.72% 0.60 0.60 0.59 0.58 20,800 6
CEB 28.90 0.05 0.17% 28.85 29.35 28.90 28.85 787,245 80
CEBCP 30.70 -0.30 -0.97% 30.70 30.70 30.70 31.00 9,210 3
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 4,250 1
CEU 15.18 0.18 1.20% 15.32 15.32 15.18 15.00 27,466 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.92 -0.02 -2.13% 0.94 0.96 0.92 0.94 977,430 21
CIC 11.50 -0.06 -0.52% 11.30 11.58 11.50 11.56 3,026,868 69
CLI 2.20 0.00 0.00% 2.20 2.21 2.20 2.20 173,920 13
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,016.00 0.00 0.00% 1,016.00 1,016.00 1,016.00 1,016.00 5,080 1
CNPF 30.85 0.15 0.49% 30.85 30.85 30.85 30.70 6,429,145 134
CNVRG 10.76 0.40 3.86% 10.00 10.94 10.76 10.36 64,930,912 1,582
COL 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 28,350 1
COSCO 8.40 -0.04 -0.47% 8.44 8.45 8.40 8.44 708,969 52
CPG 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 519,150 29
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.40 -0.10 -0.10% 99.40 99.40 99.40 99.50 109,340 3
CPM 2.10 0.00 0.00% 2.09 2.10 2.10 2.10 6,280 2
CREC 4.31 -0.12 -2.71% 4.43 4.43 4.31 4.43 1,616,720 64
CREIT 3.40 0.00 0.00% 3.40 3.42 3.40 3.40 2,725,170 275
CROWN 1.76 -0.02 -1.12% 1.78 1.79 1.76 1.78 49,750 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.86 -0.04 -0.34% 11.76 11.86 11.86 11.90 2,464,484 104
DDMPR 1.06 0.02 1.92% 1.05 1.06 1.06 1.04 1,273,650 98
DDPR 93.75 0.55 0.59% 93.40 93.75 93.75 93.20 24,372 4
DELM 4.09 0.09 2.25% 4.09 4.09 4.09 4.00 4,090 1
DFNN 0.66 -0.01 -1.49% 0.66 0.66 0.66 0.67 1,980 2
DHI 7.61 0.01 0.13% 7.60 7.81 7.61 7.60 4,153,362 111
DITO 0.74 0.01 1.37% 0.73 0.75 0.74 0.73 1,322,270 145
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
DMC 7.41 -0.17 -2.24% 7.58 7.58 7.41 7.58 10,424,984 763
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.43 0.03 0.88% 3.41 3.47 3.43 3.40 1,409,130 95
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 0.93 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
ECVC 0.25 -0.01 -3.85% 0.25 0.25 0.25 0.26 2,500 1
EEI 2.08 0.08 4.00% 2.02 2.08 2.08 2.00 20,500 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.95 0.95 0.99% 96.95 96.95 96.95 96.00 970 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
ELI 0.097 -0.003 -3.00% 0.10 0.10 0.097 0.10 144,660 17
EMI 15.72 -0.02 -0.13% 15.80 15.80 15.72 15.74 21,236,402 1,525
ENEX 2.85 -0.15 -5.00% 2.91 2.91 2.85 3.00 117,550 12
EURO 1.04 -0.02 -1.89% 1.06 1.06 1.04 1.06 13,540 5
EW 11.80 0.00 0.00% 11.80 11.82 11.80 11.80 4,954,820 82
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 48.70 0.20 0.41% 48.65 49.00 48.70 48.50 2,822,965 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 0.55 -0.01 -1.79% 0.55 0.55 0.55 0.56 108,350 18
FDC 3.60 -0.10 -2.70% 3.70 3.70 3.60 3.70 436,090 24
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 992.00 0.00 0.00% 992.00 992.00 992.00 992.00 19,840 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 20.30 -0.20 -0.98% 20.50 20.70 20.30 20.50 16,173,359 267
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.01 0.35% 2.88 2.91 2.89 2.88 1,624,910 89
FIN 1,927.14 5.25 0.27% 1,914.13 1,929.02 1,909.71 1,921.89 799,768,430 13,942
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% 0.71 0.71 0.70 0.70 374,920 15
FMETF 106.90 0.40 0.38% 106.00 106.90 106.90 106.50 217,012 33
FNI 1.94 0.00 0.00% 1.94 1.96 1.94 1.94 845,640 38
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FPH 93.60 1.60 1.74% 92.20 93.60 93.60 92.00 15,990,133 157
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 38,940 8
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 0.076 0.00 0.00% 0.081 0.081 0.076 0.076 19,750 6
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 31,200 2
GLO 1,855.00 30.00 1.64% 1,825.00 1,855.00 1,855.00 1,825.00 21,366,970 345
GLOBA 1,980.00 -2.00 -0.10% 1,980.00 1,980.00 1,980.00 1,982.00 3,316,500 6
GLOBB 2,000.00 0.00 0.00% 1,978.00 2,000.00 2,000.00 2,000.00 578,850 9
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 4.50 -0.10 -2.17% 4.60 4.60 4.50 4.60 1,264,680 48
GMAP 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 13,500 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.14 0.001 0.72% 0.139 0.14 0.14 0.139 70,650 14
GSMI 264.40 3.60 1.38% 260.80 266.40 264.40 260.80 787,244 41
GTCAP 485.00 4.00 0.83% 480.00 485.80 485.00 481.00 9,835,448 323
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 977.50 0.00 0.00% 977.50 977.50 977.50 977.50 430,100 2
HDG 4,440.43 18.57 0.42% 4,434.88 4,456.59 4,423.71 4,421.86 353,131,034 6,160
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 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 1.39 -0.01 -0.71% 1.34 1.40 1.39 1.40 331,930 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 1,000.00 21.00 2.15% 974.00 1,008.00 1,000.00 979.00 1,202,725,130 7,262
IDC 0.69 0.00 0.00% 0.66 0.69 0.69 0.69 2,670 3
IMI 6.59 -0.04 -0.60% 6.63 6.75 6.59 6.63 15,327,522 774
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,352.29 -91.66 -1.09% 8,359.02 8,384.28 8,302.49 8,443.95 1,048,833,435 19,686
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.35 0.00 0.00% 1.35 1.37 1.35 1.35 665,970 56
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.95 0 0
IS 0.136 0.01 7.94% 0.13 0.145 0.136 0.126 2,159,920 128
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
JFC 147.20 2.90 2.01% 144.30 148.00 147.20 144.30 48,277,878 1,230
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 19,600 1
JGS 23.55 0.15 0.64% 23.40 23.80 23.55 23.40 13,507,680 360
JOH 3.96 0.00 0.00% 3.96 3.96 3.96 3.96 3,960 1
KEEPR 1.98 0.00 0.00% 1.98 1.99 1.98 1.98 869,520 63
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
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 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.30 0.00 0.00% 7.30 7.30 7.30 7.30 11,680 7
LC 0.182 0.001 0.55% 0.18 0.182 0.182 0.181 557,860 17
LCB 0.184 0.004 2.22% 0.184 0.184 0.184 0.18 1,840 1
LFM 25.00 1.00 4.17% 25.00 25.00 25.00 24.00 2,500 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.36 -0.02 -5.26% 0.34 0.37 0.36 0.38 116,100 6
LOTO 1.84 -0.02 -1.08% 1.86 1.86 1.84 1.86 146,060 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 5.83 0.08 1.39% 5.77 6.04 5.83 5.75 17,673,954 578
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 1,890 2
LTG 14.62 0.12 0.83% 14.50 14.68 14.62 14.50 7,066,214 473
M-O 16,109.18 105.16 0.66% 15,898.17 16,130.38 15,813.41 16,004.02 86,094,494 2,590
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.80 -0.04 -1.04% 3.84 3.84 3.80 3.84 253,340 15
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 -0.02 -2.30% 0.77 0.85 0.85 0.87 2,470 2
MARC 0.66 0.03 4.76% 0.63 0.66 0.66 0.63 271,830 14
MAXS 2.12 0.04 1.92% 2.09 2.12 2.12 2.08 4,210 2
MB 0.186 -0.005 -2.62% 0.193 0.193 0.186 0.191 36,170 5
MBC 5.10 0.00 0.00% 5.10 5.10 5.10 5.10 1,020 2
MBT 67.15 0.55 0.83% 66.60 67.40 67.15 66.60 56,737,585 1,419
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
MEDIC 0.201 -0.006 -2.90% 0.201 0.201 0.201 0.207 4,020 1
MEG 2.13 0.02 0.95% 2.12 2.14 2.13 2.11 2,541,870 237
MER 560.00 -29.50 -5.00% 567.00 572.00 560.00 589.50 505,533,275 5,347
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,498.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
MG 0.075 0.002 2.74% 0.073 0.075 0.075 0.073 8,860 3
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 0.084 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 7.03 -0.06 -0.85% 7.09 7.10 7.03 7.09 4,375,807 440
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 34,845,310 109
MREIT 14.00 0.12 0.86% 13.90 14.02 14.00 13.88 6,552,560 424
MRSGI 1.05 -0.02 -1.87% 1.05 1.07 1.05 1.07 171,410 24
MVC 5.22 0.00 0.00% 5.10 5.22 5.22 5.22 18,882 4
MWC 34.95 0.45 1.30% 34.75 34.95 34.95 34.50 25,034,965 531
MWIDE 4.17 0.04 0.97% 4.17 4.20 4.17 4.13 4,632,170 70
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 97.90 0.40 0.41% 97.65 97.90 97.90 97.50 144,787 6
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 104.00 1.00 0.97% 104.00 104.00 104.00 103.00 13,520 2
MWP7A 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 7,105 5
MWP7B 100.20 0.00 0.00% 100.20 100.20 100.20 100.20 650,811 9
MYNLD 19.64 -0.04 -0.20% 20.15 20.25 19.64 19.68 192,011,742 3,129
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
NIKL 3.71 0.01 0.27% 3.71 3.77 3.71 3.70 7,099,800 293
NOW 0.53 0.01 1.92% 0.51 0.53 0.53 0.52 69,370 13
NRCP 0.97 0.00 0.00% 0.98 1.01 0.97 0.97 1,468,530 76
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.60 -0.30 -0.91% 32.75 33.00 32.60 32.90 6,941,520 299
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 2,600 2
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.455 0.00 0.00% 0.44 0.455 0.455 0.455 98,900 12
OV 0.0079 0.00 0.00% 0.0083 0.0083 0.0079 0.0079 192,000 7
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.20 -0.08 -3.51% 2.28 2.28 2.20 2.28 1,848,370 171
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 6.95 -0.10 -1.42% 7.08 7.08 6.95 7.05 254,781 17
PBC 14.78 -0.02 -0.14% 14.78 14.78 14.78 14.80 8,868 1
PCOR 2.41 -0.03 -1.23% 2.43 2.46 2.41 2.44 1,398,130 73
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.53 0 0
PGOLD 40.00 -0.30 -0.74% 40.30 40.30 40.00 40.30 20,321,545 702
PHA 0.156 0.001 0.65% 0.151 0.157 0.156 0.155 21,250 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
PHN 14.94 -0.06 -0.40% 14.90 14.94 14.94 15.00 1,500,866 9
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.87 0.00 0.00% 5.86 5.87 5.87 5.87 19,346 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.97 -0.02 -0.20% 10.14 10.32 9.97 9.99 46,671,851 1,241
PMPC 8.38 -0.02 -0.24% 8.40 8.46 8.38 8.40 94,486 11
PNB 62.00 1.40 2.31% 60.10 62.00 62.00 60.60 10,699,775 430
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 15.08 0.08 0.53% 15.00 15.08 15.08 15.00 60,032 4
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 4,509 2
PREIT 1.04 -0.03 -2.80% 1.07 1.08 1.04 1.07 208,690 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 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4B 989.00 0.00 0.00% 989.00 989.00 989.00 989.00 1,305,480 2
PRF4C 970.00 -1.00 -0.10% 970.00 970.00 970.00 971.00 164,900 4
PRF4D 980.00 5.00 0.51% 980.00 980.00 980.00 975.00 1,038,800 3
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRIM 0.85 0.00 0.00% 0.79 0.86 0.85 0.85 503,340 34
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,916.92 -7.11 -0.37% 1,923.65 1,927.16 1,911.59 1,924.03 446,459,921 6,019
PSB 53.35 0.00 0.00% 53.35 53.35 53.35 53.35 43,168 22
PSE 201.00 0.00 0.00% 201.00 201.00 201.00 201.00 371,850 5
PSEI 6,342.96 28.06 0.44% 6,290.44 6,347.62 6,283.09 6,314.90 3,313,820,925 44,463
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 8.29 0.30 3.75% 7.96 8.30 8.29 7.99 10,814,202 346
PXP 2.48 -0.01 -0.40% 2.49 2.50 2.48 2.49 392,930 21
RCB 22.80 0.00 0.00% 22.50 22.80 22.80 22.80 22,630 3
RCI 2.30 -0.03 -1.29% 2.30 2.30 2.30 2.33 16,100 3
RCR 7.09 -0.05 -0.70% 7.14 7.14 7.09 7.14 7,849,537 828
REDC 9.02 0.00 0.00% 9.02 9.02 9.02 9.02 47,718 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.43 0 0
RFM 5.48 0.16 3.01% 5.32 5.48 5.48 5.32 3,087,372 349
RLC 16.68 -0.16 -0.95% 16.84 17.22 16.68 16.84 40,927,152 675
RLT 0.095 0.00 0.00% 0.095 0.095 0.095 0.095 3,800 2
ROCK 2.59 -0.01 -0.38% 2.60 2.60 2.59 2.60 108,260 10
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 38.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.23 0 0
SCC 20.95 -0.85 -3.90% 21.80 21.80 20.95 21.80 29,581,165 868
SECB 66.80 -0.20 -0.30% 67.00 67.00 66.80 67.00 4,723,743 121
SEVN 35.45 1.05 3.05% 34.40 35.50 35.45 34.40 401,425 44
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.047 0 0
SFIP 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 5,400 1
SGI 1.25 0.01 0.81% 1.23 1.25 1.25 1.24 116,730 16
SGP 28.00 -0.10 -0.36% 27.30 28.10 28.00 28.10 42,409,250 1,003
SHLPH 8.85 -0.40 -4.32% 9.25 9.30 8.85 9.25 3,186,635 188
SHNG 3.31 0.06 1.85% 3.25 3.35 3.31 3.25 370,300 39
SLF 4,900.00 0.00 0.00% 4,900.00 4,900.00 4,900.00 4,900.00 24,500 1
SLI 2.07 -0.02 -0.96% 2.07 2.07 2.07 2.09 2,082,420 4
SM 590.50 0.50 0.08% 590.50 592.00 590.50 590.00 81,833,220 1,339
SMC 67.35 -0.15 -0.22% 67.50 68.00 67.35 67.50 4,675,789 217
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 79.10 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 0.15 0.19% 78.00 78.00 78.00 77.85 95,160 4
SMC2O 78.50 -0.20 -0.25% 78.75 78.75 78.50 78.70 831,789 14
SMC2P 72.50 -0.50 -0.68% 73.00 73.00 72.50 73.00 44,235 3
SMC2Q 74.95 0.00 0.00% 72.00 74.95 74.95 74.95 15,150 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 15,693,720 18
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 2,115,000 15
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.28 -0.12 -0.65% 18.40 18.50 18.28 18.40 21,140,390 598
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.26 -0.04 -0.39% 10.32 10.32 10.26 10.30 207,250 26
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
SPNEC 1.45 -0.03 -2.03% 1.49 1.49 1.45 1.48 7,405,480 172
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.04 -0.02 -0.97% 2.01 2.04 2.04 2.06 110,040 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 0.01 0.83% 1.19 1.21 1.21 1.20 810,380 14
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.425 -0.01 -2.30% 0.42 0.425 0.425 0.435 848,500 2
SVC 3,485.11 55.28 1.61% 3,411.43 3,501.43 3,398.30 3,429.83 1,457,422,080 14,049
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 -0.001 -0.84% 0.118 0.118 0.118 0.119 1,180 1
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.99 0.60 7.15% 8.99 8.99 8.99 8.39 8,091 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.89 0 0
TECH 1.15 0.00 0.00% 1.16 1.18 1.15 1.15 4,072,530 186
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,218.00 -32.00 -2.56% 1,230.00 1,233.00 1,218.00 1,250.00 59,417,130 1,095
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
TFHI 53.05 -0.95 -1.76% 54.00 54.00 53.05 54.00 836,392 19
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 1.57 0.00 0.00% 1.60 1.63 1.57 1.57 1,071,770 55
TOPA1 0.00 0.00 0.00% 0.00 0.00 0.00 100.30 0 0
TOPA2 100.90 -0.10 -0.10% 100.90 100.90 100.90 101.00 129,152 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.13 -0.01 -0.88% 1.14 1.15 1.13 1.14 846,800 32
UBP 25.50 0.55 2.20% 25.05 25.80 25.50 24.95 9,966,600 85
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 0.0068 0.00 0.00% 0.0068 0.0068 0.0068 0.0068 13,600 2
UPSON 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 4,810 4
URC 60.00 0.00 0.00% 60.00 60.15 60.00 60.00 51,383,813 958
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.82 0 0
VITA 0.50 0.005 1.01% 0.495 0.50 0.50 0.495 49,950 4
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 2.14 -0.01 -0.47% 2.14 2.14 2.14 2.15 10,700 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 19.22 -1.53 -7.37% 19.22 19.22 19.22 20.75 3,844 1
WEB 13.32 0.16 1.22% 13.16 13.48 13.32 13.16 11,880,498 99
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.64 -0.01 -0.18% 5.65 5.66 5.64 5.65 531,869 107
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
X 0.23 -0.009 -3.77% 0.235 0.235 0.23 0.239 32,800 4
XG 2.74 -0.05 -1.79% 2.74 2.74 2.74 2.79 10,940 4
ZHI 0.051 -0.002 -3.77% 0.051 0.051 0.051 0.053 3,060 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 28, 2026 02:20:35 PM