PSEi
6,075.60
-15.00 (-0.25%)
PSE INDEX
27,333,746
1,568,948,911.01
6
22
2
29,912
690,707,160.32
557,309,676.27
ALL
3,372.36
-5.08 (-0.15%)
ALL SHARES
447,030,772
2,412,354,748.09
74
108
65
47,798
937,970,557.55
557,309,676.27
FIN
1,910.76
-11.56 (-0.60%)
FINANCIALS
7,904,587
681,542,184.58
7
12
6
7,269
542,497,655.94
519,012,578.44
HDG
4,353.13
-15.49 (-0.35%)
HOLDING FIRMS
21,402,580
359,315,427.25
7
16
13
5,223
184,211,086.64
0.00
IND
7,959.13
52.01 (0.66%)
INDUSTRIAL
47,212,456
420,008,479.10
28
23
19
13,140
76,210,567.17
0.00
M-O
20,879.46
-185.98 (-0.88%)
MINING & OIL
268,170,174
220,774,029.81
7
13
4
4,743
42,357,093.90
0.00
PRO
1,867.17
-13.15 (-0.70%)
PROPERTY
16,261,423
132,914,030.28
11
16
9
8,100
20,017,079.47
0.00
SVC
3,259.87
-1.20 (-0.04%)
SERVICES
84,663,729
596,833,168.09
11
25
13
9,223
72,564,611.14
38,297,097.83
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 1.97 0.05 2.60% 1.92 1.97 1.97 1.92 7,730 3
ABA 0.335 -0.01 -2.90% 0.35 0.35 0.335 0.345 1,101,950 49
ABG 61.50 -0.70 -1.13% 62.20 62.30 61.50 62.20 12,847,242 190
ABS 3.63 -0.03 -0.82% 3.65 3.65 3.63 3.66 360,880 17
ABSP 3.36 0.00 0.00% 3.36 3.99 3.36 3.36 72,750 6
AC 499.60 -0.40 -0.08% 500.00 504.00 499.60 500.00 83,376,351 911
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.68 -0.02 -0.74% 2.70 2.75 2.68 2.70 5,613,850 202
ACENA 990.00 5.00 0.51% 990.00 990.00 990.00 985.00 2,285,565 14
ACENB 1,030.00 -9.00 -0.87% 1,030.00 1,030.00 1,030.00 1,039.00 2,281,450 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,494.00 0.00 0.00% 2,494.00 2,494.00 2,494.00 2,494.00 99,760 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,949.00 2.00 0.10% 1,950.00 1,950.00 1,949.00 1,947.00 97,490 2
ACPB4 1,949.00 17.00 0.88% 1,949.00 1,949.00 1,949.00 1,932.00 9,745 1
ACR 1.08 -0.03 -2.70% 1.10 1.11 1.08 1.11 3,033,190 136
AEV 37.25 -0.25 -0.67% 37.50 37.50 37.25 37.50 2,848,600 68
AGI 9.27 0.22 2.43% 9.14 9.27 9.27 9.05 8,126,012 210
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 15,750 3
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 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 0.00 498.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 494.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 15.00 -0.28 -1.83% 15.28 15.28 15.00 15.28 53,997,320 1,878
ALL 3,372.36 -5.08 -0.15% 3,379.06 3,381.27 3,365.71 3,377.44 2,412,354,748 47,798
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 -0.02 -1.71% 1.17 1.18 1.15 1.17 434,430 41
ALTER 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 302,770 28
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 17.00 -0.50 -2.86% 17.48 17.48 17.00 17.50 150,922,674 26
AP 45.30 0.00 0.00% 45.30 45.50 45.30 45.30 13,024,585 235
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 2,200 2
APL 0.0062 0.00 0.00% 0.0062 0.0062 0.0062 0.0062 128,900 11
APO 1.44 -0.03 -2.04% 1.48 1.50 1.44 1.47 1,399,770 83
APVI 12.50 0.66 5.57% 12.58 12.58 12.50 11.84 7,532 3
APX 16.98 -0.22 -1.28% 16.84 17.18 16.98 17.20 57,741,746 1,133
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 0.275 0.27 0.27 112,550 4
AREIT 36.95 -0.55 -1.47% 37.50 37.60 36.95 37.50 30,205,020 1,461
ASLAG 1.13 -0.05 -4.24% 1.18 1.18 1.13 1.18 576,280 43
AT 20.95 -0.45 -2.10% 21.40 21.60 20.95 21.40 51,912,720 930
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 0.41 0 0
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 477,250 8
AUB 52.35 -1.00 -1.87% 53.35 53.40 52.35 53.35 2,309,018 138
AXLM 2.91 0.00 0.00% 2.91 2.92 2.91 2.91 1,301,700 27
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
BC 7.75 0.13 1.71% 7.61 7.77 7.75 7.62 205,726 17
BCB 7.79 0.07 0.91% 7.79 7.79 7.79 7.72 779 1
BCOR 8.33 -0.47 -5.34% 8.33 8.33 8.33 8.80 1,666 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 120.10 -0.80 -0.66% 119.20 120.50 120.10 120.90 59,247,137 1,673
BEL 1.14 -0.01 -0.87% 1.15 1.15 1.14 1.15 10,270 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.034 0.00 0.00% 0.035 0.036 0.034 0.034 622,900 31
BKR 0.50 0.00 0.00% 0.50 0.70 0.50 0.50 48,900 18
BLOOM 2.32 0.03 1.31% 2.31 2.33 2.32 2.29 12,737,700 245
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.70 -0.10 -0.93% 10.80 10.80 10.70 10.80 130,094 10
BPI 104.20 -1.20 -1.14% 105.40 105.50 104.20 105.40 16,944,622 1,044
BRN 0.78 0.00 0.00% 0.78 0.79 0.78 0.78 31,210 6
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 101.00 0.80 0.80% 100.90 101.00 101.00 100.20 20,183 4
BRNPC 101.60 -0.10 -0.10% 101.70 101.70 101.60 101.70 139,242 6
BSC 0.111 0.00 0.00% 0.112 0.112 0.111 0.111 41,900 8
C 0.87 -0.02 -2.25% 0.89 0.89 0.87 0.89 20,080 7
CA 57.95 0.00 0.00% 57.95 57.95 57.95 57.95 580 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.90 0 0
CAT 9.50 0.20 2.15% 9.35 9.60 9.50 9.30 19,694 16
CBC 53.05 -0.50 -0.93% 53.55 53.75 53.05 53.55 7,866,187 388
CDC 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 18,660 10
CEB 27.70 -0.05 -0.18% 27.75 28.00 27.70 27.75 7,792,845 204
CEBCP 28.70 0.00 0.00% 28.70 28.70 28.70 28.70 5,740 2
CEI 0.088 0.00 0.00% 0.088 0.088 0.088 0.088 880 1
CEU 14.90 -0.32 -2.10% 15.22 15.22 14.90 15.22 6,024 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.30 -0.03 -2.26% 1.33 1.34 1.30 1.33 240,720 21
CIC 10.98 0.18 1.67% 10.96 10.98 10.98 10.80 12,056 5
CLI 2.05 -0.01 -0.49% 2.06 2.10 2.05 2.06 204,240 28
CLIA1 977.00 7.00 0.72% 970.00 977.00 977.00 970.00 165,330 8
CLIA2 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 45,225 2
CNPF 32.10 -0.10 -0.31% 32.20 32.30 32.10 32.20 878,305 49
CNVRG 9.14 -0.02 -0.22% 9.22 9.27 9.14 9.16 12,988,345 479
COL 1.41 0.01 0.71% 1.40 1.43 1.41 1.40 52,400 7
COSCO 7.77 -0.08 -1.02% 7.87 7.87 7.77 7.85 499,704 49
CPG 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 185,470 39
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.50 0.00 0.00% 98.50 98.50 98.50 98.50 49,250 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
CREC 4.83 -0.15 -3.01% 4.98 4.98 4.83 4.98 136,190 17
CREIT 3.23 0.03 0.94% 3.20 3.26 3.23 3.20 4,442,570 373
CROWN 1.89 0.04 2.16% 1.85 1.92 1.89 1.85 1,374,460 39
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.36 -0.005 -1.37% 0.34 0.36 0.36 0.365 122,400 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.00 -0.14 -1.15% 12.12 12.12 12.00 12.14 216,070 19
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 844,230 96
DDPR 93.20 -1.15 -1.22% 94.35 94.40 93.20 94.35 1,461,317 33
DELM 3.80 0.05 1.33% 3.80 3.80 3.80 3.75 7,600 2
DFNN 0.70 -0.01 -1.41% 0.63 0.70 0.70 0.71 7,000 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.66 -0.02 -2.94% 0.68 0.69 0.66 0.68 11,705,610 498
DIZ 4.78 0.08 1.70% 4.78 4.78 4.78 4.70 4,780 1
DMC 7.91 -0.07 -0.88% 7.98 7.98 7.91 7.98 7,050,528 476
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 4.70 -0.28 -5.62% 5.30 5.30 4.70 4.98 1,799,800 14
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 -0.02 -0.56% 3.54 3.58 3.55 3.57 1,509,080 81
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.90 -0.10 -10.00% 1.00 1.00 0.90 1.00 181,060 21
ECP 2.30 0.02 0.88% 2.28 2.30 2.30 2.28 9,150 3
ECVC 0.355 -0.025 -6.58% 0.36 0.36 0.355 0.38 1,153,050 28
EEI 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 25,900 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.25 0.35 0.36% 96.90 97.25 97.25 96.90 19,384 3
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 0.027 -0.002 -6.90% 0.027 0.027 0.027 0.029 8,100 2
ELI 0.099 0.001 1.02% 0.098 0.099 0.099 0.098 15,810 6
EMI 15.32 -0.08 -0.52% 15.40 15.44 15.32 15.40 28,299,640 382
ENEX 3.28 0.00 0.00% 3.28 3.28 3.28 3.28 6,560 1
EURO 1.11 0.01 0.91% 1.11 1.12 1.11 1.10 20,030 6
EW 10.10 0.00 0.00% 10.10 10.10 10.10 10.10 7,338,620 187
FAF 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 5,610 3
FB 46.95 0.10 0.21% 46.85 47.00 46.95 46.85 1,349,430 57
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 0.60 -0.01 -1.64% 0.62 0.63 0.60 0.61 1,070,070 46
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.61 0 0
FDCPA 950.00 0.00 0.00% 950.00 950.00 950.00 950.00 47,500 1
FDCPB 995.00 45.00 4.74% 995.00 995.00 995.00 950.00 9,950 1
FERRO 4.15 -0.04 -0.95% 4.15 4.15 4.15 4.19 4,150 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 27.15 1.05 4.02% 26.20 27.55 27.15 26.10 40,598,050 667
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.00 0.00% 2.90 2.91 2.90 2.90 571,360 67
FIN 1,910.76 -11.56 -0.60% 1,914.23 1,920.50 1,908.97 1,922.32 681,542,185 7,269
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.71 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 201,550 33
FMETF 103.00 0.00 0.00% 103.00 103.10 103.00 103.00 151,402 33
FNI 2.38 0.08 3.48% 2.31 2.45 2.38 2.30 30,941,400 697
FOOD 0.315 0.015 5.00% 0.30 0.325 0.315 0.30 58,150 12
FPH 102.90 2.90 2.90% 100.50 104.00 102.90 100.00 21,308,977 109
FPI 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 540,800 5
FRUIT 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 87,330 5
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 0.106 -0.007 -6.19% 0.11 0.11 0.106 0.113 56,410 9
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 2,440 1
GLO 1,610.00 0.00 0.00% 1,616.00 1,630.00 1,610.00 1,610.00 43,161,560 779
GLOBA 1,967.00 0.00 0.00% 1,967.00 1,967.00 1,967.00 1,967.00 68,845 4
GLOBB 1,959.00 -38.00 -1.90% 1,998.00 1,998.00 1,959.00 1,997.00 19,785 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 4.07 -0.01 -0.25% 4.08 4.10 4.07 4.08 298,330 23
GMAP 4.00 -0.28 -6.54% 3.96 4.00 4.00 4.28 143,270 6
GPH 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 1,004 1
GREEN 0.168 0.006 3.70% 0.16 0.169 0.168 0.162 250,690 34
GSMI 232.00 -0.40 -0.17% 232.00 232.40 232.00 232.40 24,336,602 463
GTCAP 493.00 -1.00 -0.20% 494.00 494.20 493.00 494.00 2,041,330 90
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 997.00 -0.50 -0.05% 997.00 997.00 997.00 997.50 39,880 1
HDG 4,353.13 -15.49 -0.35% 4,369.22 4,380.04 4,328.45 4,368.62 359,315,427 5,223
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 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 1.40 -0.03 -2.10% 1.42 1.44 1.40 1.43 480,190 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 936.00 1.50 0.16% 943.50 947.00 936.00 934.50 278,197,925 3,047
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.68 0 0
IMI 7.55 0.12 1.62% 7.40 7.59 7.55 7.43 33,673,490 900
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,959.13 52.01 0.66% 7,912.15 7,964.15 7,888.66 7,907.12 420,008,479 13,140
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.74 0.14 5.38% 2.60 2.75 2.74 2.60 5,841,150 202
IPM 2.12 -0.05 -2.30% 2.40 2.40 2.12 2.17 112,570 21
IPO 7.28 -0.02 -0.27% 7.28 7.28 7.28 7.30 728 1
IS 0.135 0.00 0.00% 0.135 0.136 0.135 0.135 221,720 35
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
JFC 150.00 -1.00 -0.66% 151.00 151.10 150.00 151.00 33,748,030 1,929
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 0.00 0.00% 990.00 998.00 998.00 998.00 108,980 2
JGS 20.65 0.05 0.24% 20.75 20.75 20.65 20.60 3,585,955 219
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 0.00 0.00% 1.87 1.88 1.86 1.86 2,922,400 103
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.56 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 1.70 0.33 24.09% 1.43 1.70 1.70 1.37 78,200 8
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.06 0.05 0.71% 7.01 7.06 7.06 7.01 7,720 11
LC 0.248 -0.002 -0.80% 0.245 0.25 0.248 0.25 3,306,820 130
LCB 0.248 0.008 3.33% 0.249 0.25 0.248 0.24 756,380 15
LFM 21.00 0.00 0.00% 21.00 22.75 21.00 21.00 55,390 16
LMG 0.33 -0.035 -9.59% 0.38 0.38 0.33 0.365 28,600 6
LODE 0.36 0.00 0.00% 0.36 0.365 0.36 0.36 72,050 9
LOTO 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 9,600 2
LPC 0.022 0.001 4.76% 0.022 0.022 0.022 0.021 2,200 1
LPZ 5.38 -0.09 -1.65% 5.47 5.47 5.38 5.47 162,750 14
LSC 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 35,670 5
LTG 15.04 -0.12 -0.79% 14.94 15.08 15.04 15.16 33,438,528 1,054
M-O 20,879.46 -185.98 -0.88% 20,879.85 21,059.46 20,778.13 21,065.44 220,774,030 4,743
MA 0.009 -0.0003 -3.23% 0.009 0.009 0.009 0.0093 9,000 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0095 0 0
MAC 3.78 0.03 0.80% 3.84 3.84 3.78 3.75 113,600 14
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
MARC 0.83 -0.03 -3.49% 0.85 0.86 0.83 0.86 1,319,220 72
MAXS 2.13 -0.05 -2.29% 2.11 2.14 2.13 2.18 33,910 7
MB 0.188 -0.002 -1.05% 0.188 0.189 0.188 0.19 15,060 7
MBC 5.49 0.00 0.00% 5.49 5.49 5.49 5.49 1,647 3
MBT 65.90 0.05 0.08% 66.00 66.05 65.90 65.85 49,287,500 2,737
MED 0.125 -0.001 -0.79% 0.12 0.125 0.125 0.126 39,390 13
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.22 0 0
MEG 2.26 0.01 0.44% 2.25 2.28 2.26 2.25 3,397,960 104
MER 479.40 17.40 3.77% 463.00 481.20 479.40 462.00 72,976,172 1,959
MFC 2,602.00 -48.00 -1.81% 2,602.00 2,602.00 2,602.00 2,650.00 39,030 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 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 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 4,200 3
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 6.81 -0.04 -0.58% 6.85 6.88 6.81 6.85 2,742,426 528
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 1,145,180 84
MREIT 13.82 0.04 0.29% 13.78 13.84 13.82 13.78 6,071,554 577
MRSGI 1.09 0.03 2.83% 1.10 1.10 1.09 1.06 3,290 3
MVC 5.25 0.00 0.00% 5.23 5.25 5.25 5.25 15,730 3
MWC 35.60 0.30 0.85% 35.30 35.60 35.60 35.30 2,826,400 115
MWIDE 5.14 -0.06 -1.15% 5.20 5.20 5.14 5.20 2,904,648 195
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 0.00 102.20 0 0
MWP6C 105.00 2.00 1.94% 105.00 105.00 105.00 103.00 52,500 3
MWP7A 99.50 0.00 0.00% 99.50 99.50 99.50 99.50 19,900 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.55 0 0
MYNLD 18.66 -0.02 -0.11% 18.68 18.72 18.66 18.68 16,370,932 658
NI 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 80,710 16
NIKL 4.56 -0.04 -0.87% 4.60 4.66 4.56 4.60 12,541,770 338
NOW 0.435 -0.015 -3.33% 0.45 0.45 0.435 0.45 22,350 4
NRCP 1.42 -0.03 -2.07% 1.45 1.47 1.42 1.45 488,550 53
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.85 -0.15 -0.41% 36.75 37.00 36.85 37.00 3,578,865 115
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.014 0.00 0.00% 0.014 0.015 0.014 0.014 299,700 18
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 4,200 3
ORE 0.61 -0.01 -1.61% 0.62 0.64 0.61 0.62 639,340 70
OV 0.0094 0.0003 3.30% 0.0093 0.0095 0.0094 0.0091 1,760,700 56
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
PAL 2.97 0.09 3.13% 2.89 2.99 2.97 2.88 5,274,240 271
PAX 3.79 -0.11 -2.82% 3.87 3.90 3.79 3.90 379,840 26
PBB 6.99 -0.01 -0.14% 7.00 7.00 6.99 7.00 72,099 5
PBC 14.78 0.00 0.00% 14.80 14.80 14.78 14.78 131,620 13
PCOR 2.30 0.01 0.44% 2.29 2.32 2.30 2.29 596,200 30
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.17 0.07 1.71% 4.19 4.19 4.17 4.10 400,870 12
PGOLD 40.15 -0.35 -0.86% 40.50 40.50 40.15 40.50 4,407,450 247
PHA 0.184 0.004 2.22% 0.187 0.187 0.184 0.18 71,770 8
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
PHN 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 23,200 4
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.50 0.00 0.00% 5.50 5.50 5.50 5.50 6,600 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.36 -0.32 -3.31% 9.70 9.76 9.36 9.68 43,397,431 1,144
PMPC 7.30 0.01 0.14% 7.30 7.30 7.30 7.29 13,870 4
PNB 76.00 1.05 1.40% 74.70 76.00 76.00 74.95 11,519,217 363
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 15.20 -0.06 -0.39% 15.20 15.20 15.20 15.26 197,600 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.01 -0.03 -2.88% 1.04 1.04 1.01 1.04 438,090 81
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 994.00 0.00 0.00% 994.00 994.00 994.00 994.00 49,700 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 979.00 0 0
PRF4E 970.00 0.00 0.00% 970.00 970.00 970.00 970.00 48,500 3
PRIM 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 1,140 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
PRO 1,867.17 -13.15 -0.70% 1,875.51 1,880.92 1,867.08 1,880.32 132,914,030 8,100
PSB 52.70 0.00 0.00% 52.70 52.70 52.70 52.70 10,540 13
PSE 208.20 2.20 1.07% 206.40 209.60 208.20 206.00 1,223,440 42
PSEI 6,075.60 -15.00 -0.25% 6,098.19 6,103.74 6,058.89 6,090.60 1,568,948,911 29,912
PTC 88.55 -0.20 -0.23% 88.55 88.55 88.55 88.75 886 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.24 -0.20 -1.75% 11.24 11.40 11.24 11.44 47,670,244 467
PXP 3.20 -0.15 -4.48% 3.42 3.45 3.20 3.35 6,617,290 223
RCB 23.00 0.20 0.88% 22.80 23.00 23.00 22.80 692,280 4
RCI 2.59 0.06 2.37% 2.64 2.64 2.59 2.53 115,320 11
RCR 6.92 0.10 1.47% 6.83 6.96 6.92 6.82 7,220,590 1,021
REDC 9.72 0.00 0.00% 9.72 9.72 9.72 9.72 3,888 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.25 0.00 0.00% 5.24 5.27 5.25 5.25 807,955 241
RLC 17.48 -0.06 -0.34% 17.56 17.72 17.48 17.54 6,896,090 142
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 3.00 0.00 0.00% 3.08 3.08 3.00 3.00 317,190 15
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 3.00 -0.13 -4.15% 3.01 3.01 3.00 3.13 12,020 2
SCC 17.64 0.00 0.00% 17.66 17.66 17.64 17.64 6,813,030 307
SECB 64.80 0.50 0.78% 64.45 64.90 64.80 64.30 4,246,687 215
SEVN 32.20 0.00 0.00% 32.30 33.00 32.20 32.20 4,214,385 42
SFI 0.055 -0.001 -1.79% 0.056 0.056 0.055 0.056 2,770 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.18 0.02 1.72% 1.15 1.18 1.18 1.16 12,920 6
SGP 25.85 0.05 0.19% 25.85 25.90 25.85 25.80 30,232,065 268
SHLPH 7.97 -0.06 -0.75% 8.03 8.14 7.97 8.03 2,874,293 236
SHNG 3.25 0.00 0.00% 3.25 3.29 3.25 3.25 1,286,200 27
SLF 4,800.00 50.00 1.05% 4,802.00 4,802.00 4,800.00 4,750.00 600,230 8
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
SM 559.50 -2.50 -0.44% 562.00 565.00 559.50 562.00 43,759,610 825
SMC 61.95 -1.05 -1.67% 63.00 63.00 61.95 63.00 5,959,757 552
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 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 800 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 23,670 1
SMC2O 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 41,080 4
SMC2P 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 3,700 1
SMC2Q 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 740 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.90 0 0
SMC2V 78.30 -0.60 -0.76% 78.30 78.30 78.30 78.90 57,108 11
SMC2W 78.00 0.00 0.00% 78.00 78.05 78.00 78.00 124,021 16
SMC2X 79.90 0.10 0.13% 79.75 79.90 79.90 79.80 803,951 24
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.16 -0.18 -0.98% 18.20 18.38 18.16 18.34 10,568,524 541
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.42 -0.18 -1.88% 9.63 9.90 9.42 9.60 567,572 37
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.21 -0.03 -2.42% 1.24 1.25 1.21 1.24 16,345,770 298
SRDC 10.20 0.51 5.26% 10.20 10.20 10.20 9.69 2,040 2
SSI 2.13 -0.06 -2.74% 2.19 2.19 2.13 2.19 343,600 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.01 0.76% 1.30 1.32 1.32 1.31 240,190 17
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.43 0.01 2.38% 0.405 0.43 0.43 0.42 20,500 2
SVC 3,259.87 -1.20 -0.04% 3,286.70 3,294.15 3,240.61 3,261.07 596,833,168 9,223
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 -0.003 -2.52% 0.119 0.119 0.116 0.119 207,470 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 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.29 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.47 0.05 3.52% 1.42 1.48 1.47 1.42 2,977,090 174
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 -16.00 -1.40% 1,145.00 1,145.00 1,130.00 1,146.00 25,871,050 665
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 52.80 0 0
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 1.72 0.01 0.58% 1.70 1.73 1.72 1.71 925,890 31
TOPA1 100.40 0.10 0.10% 100.20 100.90 100.40 100.30 270,962 19
TOPA2 102.00 0.10 0.10% 101.90 102.00 102.00 101.90 210,111 9
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.99 -0.04 -1.97% 1.97 2.05 1.99 2.03 2,785,230 76
UBP 23.50 0.00 0.00% 23.55 23.55 23.50 23.50 134,045 8
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 0.0088 0.00 0.00% 0.0088 0.0088 0.0088 0.0088 61,600 3
UPSON 0.83 0.00 0.00% 0.83 0.86 0.83 0.83 328,480 59
URC 58.85 0.15 0.26% 58.70 59.10 58.85 58.70 31,162,765 1,036
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
VITA 0.50 0.00 0.00% 0.50 0.52 0.50 0.50 312,460 18
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.98 0 0
WEB 15.00 0.60 4.17% 14.70 15.00 15.00 14.40 99,002,476 551
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.77 0.07 1.23% 5.73 5.78 5.77 5.70 2,801,921 70
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.226 0.021 10.24% 0.219 0.227 0.226 0.205 122,730 11
XG 2.64 -0.01 -0.38% 2.58 2.64 2.64 2.65 5,220 2
ZHI 0.07 -0.006 -7.89% 0.074 0.074 0.07 0.076 68,720 9

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 07, 2026 01:45:52 PM