PSEi
6,354.99
102.80 (1.64%)
PSE INDEX
189,902,911
7,357,174,323.01
19
9
2
56,515
2,110,781,193.11
453,494,074.14
ALL
3,727.30
41.07 (1.11%)
ALL SHARES
727,487,981
8,283,270,556.58
100
77
70
74,899
2,297,013,814.60
453,494,074.14
FIN
2,466.03
64.32 (2.68%)
FINANCIALS
24,786,994
2,672,097,236.88
7
11
6
17,683
840,431,635.14
134,003,546.12
HDG
5,347.01
81.54 (1.55%)
HOLDING FIRMS
29,369,523
1,226,817,556.87
12
10
6
10,178
397,446,327.34
240,413,111.13
IND
8,980.77
50.91 (0.57%)
INDUSTRIAL
82,682,956
1,162,622,429.54
31
16
25
15,069
385,300,225.99
20,397,000.00
M-O
9,873.68
-125.65 (-1.26%)
MINING & OIL
187,086,761
127,643,217.32
5
9
7
3,606
17,883,268.23
0.00
PRO
2,323.42
79.59 (3.55%)
PROPERTY
97,524,932
1,239,636,773.00
21
11
15
9,227
377,805,259.43
58,680,416.88
SVC
1,943.57
-22.28 (-1.13%)
SERVICES
302,264,904
1,850,619,478.72
20
18
8
18,962
277,315,570.85
0.00
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 0.00 0.00 0.00% 0.00 0.00 0.00 4.89 0 0
ABA 0.46 0.03 6.98% 0.43 0.47 0.46 0.43 7,705,650 284
ABG 0.00 0.00 0.00% 0.00 0.00 0.00 26.20 0 0
ABS 4.20 -0.09 -2.10% 4.30 4.30 4.20 4.29 1,783,760 74
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
AC 599.50 24.50 4.26% 578.50 599.50 599.50 575.00 323,180,715 2,970
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
ACEN 2.67 -0.02 -0.74% 2.69 2.71 2.67 2.69 17,716,300 467
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,019.00 0 0
ACENB 1,070.00 0.00 0.00% 1,070.00 1,070.00 1,070.00 1,070.00 1,070,000 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,550.00 22.00 0.87% 2,550.00 2,550.00 2,550.00 2,528.00 102,000 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 -50.00 -2.44% 2,000.00 2,000.00 2,000.00 2,050.00 10,000 1
ACR 0.495 0.015 3.13% 0.495 0.495 0.495 0.48 79,200 2
AEV 32.50 -0.80 -2.40% 33.20 33.45 32.50 33.30 68,296,050 674
AGI 6.12 -0.01 -0.16% 6.16 6.23 6.12 6.13 11,475,667 269
ALCO 0.35 0.00 0.00% 0.35 0.35 0.35 0.35 3,500 1
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 452.00 2.00 0.44% 452.00 452.00 452.00 450.00 122,040 3
ALCPF 480.00 30.00 6.67% 480.00 480.00 480.00 450.00 9,600 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.51 0 0
ALI 25.05 0.85 3.51% 24.40 25.30 25.05 24.20 429,313,005 2,900
ALL 3,727.30 41.07 1.11% 3,694.43 3,728.14 3,694.26 3,686.23 8,283,270,557 74,899
ALLDY 0.103 0.001 0.98% 0.103 0.104 0.103 0.102 382,690 41
ALLHC 1.46 0.04 2.82% 1.44 1.46 1.46 1.42 659,290 34
ALTER 1.04 0.01 0.97% 1.03 1.05 1.04 1.03 1,723,590 36
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.50 0.00 0.00% 0.49 0.50 0.50 0.50 2,234,920 37
ANS 0.00 0.00 0.00% 0.00 0.00 0.00 13.46 0 0
AP 37.30 -0.55 -1.45% 37.80 37.85 37.30 37.85 54,981,550 1,168
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.179 0.004 2.29% 0.175 0.179 0.179 0.175 31,490 6
APL 0.0045 -0.0001 -2.17% 0.0044 0.0046 0.0045 0.0046 647,200 33
APO 0.56 -0.01 -1.75% 0.56 0.56 0.56 0.57 98,560 2
APVI 8.60 -0.28 -3.15% 8.70 8.70 8.60 8.88 43,300 2
APX 6.72 -0.18 -2.61% 6.89 6.89 6.72 6.90 26,896,349 808
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.65 0.02 3.17% 0.63 0.65 0.65 0.63 1,932,040 33
AREIT 39.45 0.05 0.13% 39.50 39.85 39.45 39.40 41,711,640 743
ASLAG 0.93 0.00 0.00% 0.97 0.97 0.93 0.93 3,760 2
AT 4.30 -0.10 -2.27% 4.37 4.38 4.30 4.40 3,549,240 34
ATI 21.00 0.00 0.00% 21.00 21.10 21.00 21.00 3,893,085 85
ATN 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 9,690 2
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.51 0 0
AUB 68.05 -0.95 -1.38% 68.20 68.90 68.05 69.00 318,670 37
AXLM 2.10 -0.05 -2.33% 2.17 2.17 2.10 2.15 992,190 52
BALAI 0.375 -0.005 -1.32% 0.38 0.38 0.375 0.38 311,150 6
BC 4.12 0.00 0.00% 4.12 4.18 4.12 4.12 160,850 10
BCB 4.02 0.00 0.00% 4.02 4.02 4.02 4.02 80,400 4
BCOR 6.80 0.40 6.25% 6.75 6.80 6.80 6.40 70,714 5
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 24.40 0 0
BDO 160.40 -0.30 -0.19% 161.20 164.80 160.40 160.70 1,054,684,952 5,173
BEL 1.45 0.00 0.00% 1.46 1.46 1.45 1.45 232,060 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.00 0.00% 0.041 0.041 0.04 0.04 280,600 14
BKR 0.93 -0.04 -4.12% 0.97 0.97 0.93 0.97 51,270 11
BLOOM 3.41 0.01 0.29% 3.45 3.60 3.41 3.40 268,350,810 2,885
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 6.92 -0.08 -1.14% 6.85 7.00 6.92 7.00 78,930 17
BPI 140.00 7.00 5.26% 134.00 140.00 140.00 133.00 758,409,766 5,652
BRN 0.54 0.01 1.89% 0.54 0.54 0.54 0.53 5,840 6
BRNP 95.05 -0.45 -0.47% 96.90 96.95 95.05 95.50 213,386 7
BRNPB 102.50 0.50 0.49% 102.50 102.50 102.50 102.00 1,025 1
BRNPC 104.00 -0.50 -0.48% 104.00 104.60 104.00 104.50 47,876 3
BSC 0.123 0.00 0.00% 0.12 0.123 0.123 0.123 126,630 4
C 1.16 0.03 2.65% 1.13 1.16 1.16 1.13 26,230 6
CA 0.00 0.00 0.00% 0.00 0.00 0.00 47.20 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 43.00 0 0
CAT 11.38 -0.02 -0.18% 11.00 11.38 11.38 11.40 2,238 2
CBC 91.00 1.25 1.39% 89.75 91.10 91.00 89.75 12,120,712 139
CDC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 278,200 8
CEB 34.60 -0.30 -0.86% 34.90 34.90 34.60 34.90 7,981,535 153
CEBCP 38.00 -0.50 -1.30% 38.80 38.80 38.00 38.50 190,240 3
CEI 0.059 -0.001 -1.67% 0.054 0.059 0.059 0.06 2,310 4
CEU 13.74 -0.46 -3.24% 13.20 13.74 13.74 14.20 2,694 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.25 0.00 0.00% 1.22 1.25 1.25 1.25 1,918,510 58
CIC 15.10 -0.08 -0.53% 15.10 15.18 15.10 15.18 219,636 11
CLI 2.52 0.01 0.40% 2.51 2.53 2.52 2.51 329,550 17
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,012.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,065.00 0 0
CNPF 38.15 -0.85 -2.18% 39.00 39.00 38.15 39.00 69,192,515 665
CNVRG 19.06 -0.24 -1.24% 19.38 19.40 19.06 19.30 108,213,448 1,226
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.139 0 0
COL 1.56 0.01 0.65% 1.55 1.64 1.56 1.55 83,390 6
COSCO 5.91 -0.06 -1.01% 5.99 5.99 5.91 5.97 2,716,502 161
CPG 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 1,589,930 44
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 101.80 0 0
CPGPB 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 16,160 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 0 0
CREC 3.76 0.01 0.27% 3.73 3.76 3.76 3.75 477,600 25
CREIT 3.21 0.01 0.31% 3.21 3.22 3.21 3.20 8,364,130 232
CROWN 1.69 0.00 0.00% 1.69 1.70 1.69 1.69 50,710 13
CSB 11.70 2.10 21.88% 10.00 11.70 11.70 9.60 148,420 8
CTS 0.50 0.00 0.00% 0.50 0.51 0.50 0.50 194,550 8
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.74 0.10 1.04% 9.65 9.74 9.74 9.64 240,435 27
DDMPR 1.07 0.01 0.94% 1.06 1.08 1.07 1.06 6,415,530 140
DDPR 97.00 -1.15 -1.17% 96.85 98.40 97.00 98.15 2,083,477 18
DELM 2.89 0.04 1.40% 2.85 2.89 2.89 2.85 71,550 8
DFNN 2.31 0.01 0.43% 2.31 2.31 2.31 2.30 2,310 1
DHI 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 65,000 4
DITO 1.36 -0.02 -1.45% 1.37 1.40 1.36 1.38 8,599,670 302
DIZ 3.00 0.11 3.81% 2.37 3.27 3.00 2.89 12,556,940 18
DMC 10.60 0.00 0.00% 10.70 10.78 10.60 10.60 14,233,970 823
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 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 67,930 8
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 2.86 0 0
DNL 5.70 0.10 1.79% 5.57 5.72 5.70 5.60 8,166,177 407
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.13 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
ECVC 0.295 0.00 0.00% 0.295 0.295 0.295 0.295 162,250 4
EEI 3.30 0.12 3.77% 3.20 3.49 3.30 3.18 255,940 17
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 94.00 0 0
EEIPB 93.95 0.00 0.00% 93.95 93.95 93.95 93.95 36,476 3
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.115 -0.001 -0.86% 0.115 0.115 0.115 0.116 21,850 4
EMI 13.06 0.06 0.46% 13.10 13.10 13.06 13.00 1,989,962 71
ENEX 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 38,000 5
EURO 0.82 -0.04 -4.65% 0.90 0.90 0.82 0.86 44,400 16
EVER 0.24 0.00 0.00% 0.24 0.24 0.24 0.24 25,700 4
EW 11.02 -0.14 -1.25% 11.20 11.30 11.02 11.16 5,657,738 145
FAF 0.69 0.07 11.29% 0.69 0.69 0.69 0.62 1,380 2
FB 51.90 0.70 1.37% 51.85 52.00 51.90 51.20 620,559 108
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 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 65,820 20
FDC 4.50 -0.20 -4.26% 4.59 4.59 4.50 4.70 185,400 5
FERRO 6.10 0.02 0.33% 6.29 6.38 6.10 6.08 461,212 16
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 769.50 0 0
FFI 7.25 0.00 0.00% 7.25 7.25 7.25 7.25 4,350 1
FGEN 16.62 0.02 0.12% 16.76 16.76 16.62 16.60 1,499,754 95
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.18 0.01 0.32% 3.18 3.18 3.18 3.17 1,754,830 59
FIN 2,466.03 64.32 2.68% 2,411.05 2,466.38 2,409.62 2,401.71 2,672,097,237 17,683
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 1.91 0 0
FLI 0.78 0.00 0.00% 0.78 0.79 0.78 0.78 818,160 53
FMETF 104.00 1.70 1.66% 102.00 104.00 104.00 102.30 1,915,133 52
FNI 1.11 -0.01 -0.89% 1.11 1.11 1.11 1.12 5,019,310 28
FOOD 0.51 0.05 10.87% 0.47 0.51 0.51 0.46 14,500 2
FPH 58.50 0.80 1.39% 57.70 58.50 58.50 57.70 2,302,753 27
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.22 0 0
FRUIT 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 14,520 6
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 0.086 0.007 8.86% 0.079 0.088 0.086 0.079 43,400 13
GERI 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 3,990 2
GLO 1,941.00 -1.00 -0.05% 1,942.00 1,979.00 1,941.00 1,942.00 72,360,830 1,160
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 5.94 -0.01 -0.17% 5.95 5.95 5.94 5.95 1,698,040 162
GMAP 5.15 0.10 1.98% 5.15 5.15 5.15 5.05 1,030 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.12 0 0
GREEN 0.152 0.00 0.00% 0.149 0.152 0.152 0.152 186,440 16
GSMI 286.00 0.80 0.28% 285.60 290.00 286.00 285.20 3,781,290 102
GTCAP 489.60 8.60 1.79% 484.00 497.60 489.60 481.00 51,394,832 711
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 978.00 1.00 0.10% 978.00 978.00 978.00 977.00 58,680 1
HDG 5,347.01 81.54 1.55% 5,297.32 5,382.41 5,265.03 5,265.47 1,226,817,557 10,178
HI 0.00 0.00 0.00% 0.00 0.00 0.00 3.42 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.58 0.00 0.00% 0.55 0.58 0.58 0.58 289,320 23
HOUSE 8.83 0.69 8.48% 8.70 8.83 8.83 8.14 6,163 3
HTI 1.14 0.02 1.79% 1.14 1.14 1.14 1.12 114,000 1
HVN 2,296.00 46.00 2.04% 2,296.00 2,296.00 2,296.00 2,250.00 68,880 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.225 0 0
ICT 340.20 -9.80 -2.80% 350.00 356.00 340.20 350.00 813,592,298 5,145
IDC 1.19 -0.01 -0.83% 1.15 1.19 1.19 1.20 11,720 5
IMI 2.15 -0.11 -4.87% 2.25 2.25 2.15 2.26 3,128,120 154
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
IND 8,980.77 50.91 0.57% 8,940.48 8,996.49 8,932.35 8,929.86 1,162,622,430 15,069
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.241 0 0
ION 0.89 0.01 1.14% 0.88 0.89 0.89 0.88 1,050,260 24
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.81 0 0
IPO 6.21 0.00 0.00% 6.21 6.21 6.21 6.21 1,863 1
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.144 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.13 0 0
JFC 228.80 4.80 2.14% 224.00 230.20 228.80 224.00 313,361,964 3,647
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 956.00 0.00 0.00% 956.00 960.00 956.00 956.00 506,960 10
JGS 16.96 0.04 0.24% 16.92 17.34 16.96 16.92 42,836,982 540
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
KEEPR 2.75 0.01 0.37% 2.74 2.79 2.75 2.74 11,507,680 345
KEP 2.86 0.01 0.35% 2.84 2.86 2.86 2.85 37,000 5
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 26.15 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 25.85 0 0
KPPI 1.40 0.05 3.70% 1.39 1.40 1.40 1.35 18,190 3
LAND 0.64 0.00 0.00% 0.61 0.64 0.64 0.64 12,650 4
LBC 8.58 0.04 0.47% 9.26 9.26 8.58 8.54 3,630 4
LC 0.09 0.00 0.00% 0.087 0.09 0.09 0.09 76,020 8
LCB 0.09 0.004 4.65% 0.092 0.092 0.09 0.086 68,200 3
LFM 18.98 -0.30 -1.56% 18.96 18.98 18.98 19.28 64,412 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.17 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.235 0 0
LOTO 3.40 0.00 0.00% 3.41 3.45 3.40 3.40 1,408,050 29
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
LPZ 2.75 0.10 3.77% 2.75 2.75 2.75 2.65 738,330 14
LSC 0.72 0.02 2.86% 0.71 0.72 0.72 0.70 2,850 3
LTG 11.88 0.02 0.17% 11.88 12.12 11.88 11.86 18,947,278 790
M-O 9,873.68 -125.65 -1.26% 9,989.42 9,989.42 9,859.61 9,999.33 127,643,217 3,606
MA 0.0075 -0.0001 -1.32% 0.0075 0.0077 0.0075 0.0076 286,500 19
MAB 0.0075 -0.0002 -2.60% 0.0076 0.0076 0.0075 0.0077 83,400 5
MAC 3.82 -0.08 -2.05% 3.90 3.91 3.82 3.90 15,204,170 264
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 7.52 0 0
MAH 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 3,360 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
MARC 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 41,040 2
MAXS 2.48 -0.02 -0.80% 2.50 2.50 2.48 2.50 47,380 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
MBT 76.90 4.70 6.51% 72.40 76.90 76.90 72.20 644,726,691 5,181
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.123 0 0
MEDIC 0.29 0.00 0.00% 0.275 0.29 0.29 0.29 5,650 2
MEG 1.78 -0.02 -1.11% 1.80 1.81 1.78 1.80 4,731,920 210
MER 570.00 1.00 0.18% 569.00 574.00 570.00 569.00 180,380,270 1,913
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,580.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.069 0 0
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 0.16 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 0.54 0.00 0.00% 0.54 0.56 0.54 0.54 1,198,340 70
MONDE 7.78 0.28 3.73% 7.62 7.84 7.78 7.50 53,138,534 1,002
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.63 0.04 6.78% 0.58 0.63 0.63 0.59 10,596,630 80
MREIT 13.70 0.00 0.00% 13.70 13.76 13.70 13.70 2,074,690 175
MRSGI 1.26 -0.02 -1.56% 1.27 1.27 1.26 1.28 277,400 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.32 0 0
MWC 34.10 -0.10 -0.29% 34.15 34.25 34.10 34.20 33,438,375 471
MWIDE 2.11 0.00 0.00% 2.12 2.14 2.11 2.11 144,000 15
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 97.80 2.65 2.79% 97.80 97.80 97.80 95.15 36,186 2
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 100.30 0.00 0.00% 100.30 100.30 100.30 100.30 28,084 1
MWP6A 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 139,740 2
MWP6B 103.00 2.00 1.98% 101.00 103.00 103.00 101.00 410,900 6
MWP6C 102.80 1.30 1.28% 102.80 102.80 102.80 101.50 1,660,220 5
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
NIKL 2.55 0.04 1.59% 2.51 2.59 2.55 2.51 3,324,940 203
NOW 0.395 -0.01 -2.47% 0.385 0.40 0.395 0.405 610,700 30
NRCP 0.58 0.00 0.00% 0.59 0.61 0.58 0.58 658,770 23
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 16.18 -0.16 -0.98% 16.30 16.40 16.18 16.34 53,534,870 1,791
OM 0.125 0.00 0.00% 0.125 0.125 0.125 0.125 2,500 1
OPM 0.0076 0.0001 1.33% 0.0076 0.0076 0.0076 0.0075 68,400 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0075 0 0
ORE 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 43,000 1
OV 0.0082 -0.0001 -1.20% 0.0082 0.0082 0.0082 0.0083 188,600 5
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
PAL 0.00 0.00 0.00% 0.00 0.00 0.00 4.56 0 0
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.97 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.98 0 0
PCOR 2.35 0.01 0.43% 2.32 2.38 2.35 2.34 275,100 13
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.59 0.00 0.00% 3.59 3.59 3.59 3.59 3,590 1
PGOLD 31.95 0.15 0.47% 31.80 32.20 31.95 31.80 59,160,410 1,140
PHA 0.209 0.002 0.97% 0.194 0.215 0.209 0.207 788,390 67
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 72,900 1
PHN 18.46 0.06 0.33% 18.46 18.46 18.46 18.40 12,922 2
PHR 0.201 -0.002 -0.99% 0.207 0.208 0.201 0.203 234,740 23
PIZZA 7.80 0.10 1.30% 7.70 7.80 7.80 7.70 3,100 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 40.00 1.00 2.56% 39.05 40.25 40.00 39.00 194,067,900 1,166
PMPC 5.78 0.00 0.00% 5.52 5.78 5.78 5.78 31,428 7
PNB 48.00 -0.50 -1.03% 48.50 49.00 48.00 48.50 16,581,825 241
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 10.18 0.38 3.88% 9.80 10.20 10.18 9.80 392,494 26
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.55 0 0
PREIT 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 255,410 31
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 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 50,500 5
PRF4A 1,013.00 0.00 0.00% 1,013.00 1,013.00 1,013.00 1,013.00 5,065 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4C 1,006.00 0.00 0.00% 1,006.00 1,006.00 1,006.00 1,006.00 5,030 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,038.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,050.00 0 0
PRIM 1.72 -0.13 -7.03% 1.85 1.85 1.72 1.85 18,110 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
PRO 2,323.42 79.59 3.55% 2,259.64 2,325.77 2,259.64 2,243.83 1,239,636,773 9,227
PSB 58.25 -0.65 -1.10% 58.90 58.95 58.25 58.90 408,213 19
PSE 188.90 0.00 0.00% 189.00 190.00 188.90 188.90 1,247,574 41
PSEI 6,354.99 102.80 1.64% 6,280.28 6,375.45 6,278.54 6,252.19 7,357,174,323 56,515
PTC 85.45 -12.55 -12.81% 85.45 85.45 85.45 98.00 6,836 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 6.68 -0.15 -2.20% 6.71 6.82 6.68 6.83 20,013,881 489
PXP 2.25 -0.01 -0.44% 2.28 2.28 2.25 2.26 1,276,980 67
RCB 26.20 -0.60 -2.24% 26.85 26.85 26.20 26.80 214,140 14
RCI 2.70 0.00 0.00% 2.76 2.76 2.70 2.70 191,640 12
RCR 6.50 0.00 0.00% 6.50 6.55 6.50 6.50 61,767,995 677
REDC 5.16 0.14 2.79% 5.16 5.17 5.16 5.02 78,431 7
REG 2.80 0.00 0.00% 2.80 2.80 2.80 2.80 14,000 1
RFM 4.17 -0.01 -0.24% 4.18 4.18 4.17 4.18 416,700 25
RLC 11.68 -0.06 -0.51% 11.80 11.94 11.68 11.74 11,272,516 268
RLT 0.138 0.014 11.29% 0.126 0.14 0.138 0.124 181,300 15
ROCK 1.69 -0.01 -0.59% 1.67 1.70 1.69 1.70 141,180 15
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 39.25 0.05 0.13% 39.50 39.90 39.25 39.20 47,915,590 358
SBS 4.06 -0.44 -9.78% 4.40 4.40 4.06 4.50 2,659,020 17
SCC 34.00 1.15 3.50% 32.90 34.00 34.00 32.85 51,193,740 1,234
SECB 66.45 -0.45 -0.67% 66.95 69.05 66.45 66.90 40,080,503 795
SEVN 53.00 -0.75 -1.40% 53.70 53.70 53.00 53.75 6,990,633 894
SFI 0.05 0.00 0.00% 0.043 0.05 0.05 0.05 2,410 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
SGI 1.20 0.00 0.00% 1.21 1.22 1.20 1.20 346,100 38
SGP 11.50 0.02 0.17% 11.42 11.64 11.50 11.48 29,772,304 450
SHLPH 5.20 0.00 0.00% 5.10 5.20 5.20 5.20 1,493,602 43
SHNG 3.93 -0.02 -0.51% 3.97 3.97 3.93 3.95 587,730 32
SLF 3,100.00 0.00 0.00% 3,100.00 3,100.00 3,100.00 3,100.00 620,000 5
SLI 2.72 -0.06 -2.16% 2.60 2.72 2.72 2.78 15,720 2
SM 870.00 15.00 1.75% 863.00 880.50 870.00 855.00 437,130,490 2,631
SMC 78.50 0.00 0.00% 78.45 78.60 78.50 78.50 3,946,763 160
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 76.05 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 76.35 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 73.30 0.00 0.00% 73.30 73.30 73.30 73.30 1,185,994 8
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 71.70 -0.30 -0.42% 72.00 72.00 71.70 72.00 21,528 2
SMC2J 71.50 0.35 0.49% 71.50 71.50 71.50 71.15 91,520 2
SMC2K 70.10 -0.40 -0.57% 70.50 70.70 70.10 70.50 1,193,102 9
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 -0.40 -0.51% 79.85 79.95 78.00 78.40 197,291 3
SMC2O 81.15 0.15 0.19% 81.20 81.20 81.15 81.00 202,975 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 24.35 1.45 6.33% 23.15 24.40 24.35 22.90 588,577,435 2,985
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
SPC 8.78 -0.02 -0.23% 8.80 8.80 8.78 8.80 138,698 10
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 12,041,280 142
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.17 0.09 2.92% 3.10 3.22 3.17 3.08 22,982,010 164
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.33 0.02 1.53% 1.32 1.34 1.33 1.31 5,334,430 103
STN 1.40 -0.35 -20.00% 1.71 1.71 1.40 1.75 1,070,950 10
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
SUN 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 140,740 8
SVC 1,943.57 -22.28 -1.13% 1,969.07 1,994.73 1,943.57 1,965.85 1,850,619,479 18,962
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
TBGI 0.133 0.003 2.31% 0.13 0.133 0.133 0.13 22,130 3
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 0.60 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 15.10 0 0
TCB2D 10.60 0.00 0.00% 10.60 10.60 10.60 10.60 1,060 1
TECH 0.88 0.02 2.33% 0.87 0.88 0.88 0.86 63,090 13
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,300.00 9.00 0.70% 1,298.00 1,319.00 1,300.00 1,291.00 127,566,165 1,677
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 40.00 0 0
TFHI 55.00 1.10 2.04% 55.00 55.00 55.00 53.90 14,850 2
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 0.33 0.01 3.13% 0.315 0.33 0.33 0.32 4,350,000 125
TUGS 0.66 0.04 6.45% 0.62 0.66 0.66 0.62 14,480 5
UBP 32.30 -0.15 -0.46% 32.05 32.45 32.30 32.45 1,408,705 40
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 188.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0032 0.00 0.00% 0.0032 0.0032 0.0032 0.0032 256,000 24
UPSON 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 499,340 35
URC 82.75 -1.95 -2.30% 84.50 84.75 82.75 84.70 266,274,230 1,619
V 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 1,780 1
VITA 0.61 -0.02 -3.17% 0.62 0.63 0.61 0.63 5,194,810 84
VLL 1.67 0.00 0.00% 1.67 1.67 1.67 1.67 39,920 10
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
VMC 1.89 0.09 5.00% 1.94 1.94 1.89 1.80 34,730 6
VREIT 1.92 0.03 1.59% 1.91 1.92 1.92 1.89 4,222,600 125
VVT 19.48 0.00 0.00% 19.48 19.48 19.48 19.48 1,948 1
WEB 2.06 0.20 10.75% 1.81 2.08 2.06 1.86 21,056,430 193
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
WLCON 6.82 0.22 3.33% 6.69 7.14 6.82 6.60 55,020,643 1,207
WPI 0.39 -0.015 -3.70% 0.39 0.39 0.39 0.405 7,800 2
X 0.20 0.01 5.26% 0.185 0.20 0.20 0.19 41,850 5
XG 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 21,450 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.067 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Apr 30, 2025 03:20:31 PM