PSEi
5,679.29
50.26 (0.89%)
PSE INDEX
5,987,605
544,268,166.81
11
14
5
12,378
194,581,673.83
126,183,682.00
ALL
3,169.71
17.32 (0.55%)
ALL SHARES
80,001,203
689,333,589.46
69
70
74
18,160
214,022,002.08
126,183,682.00
FIN
1,760.92
1.53 (0.09%)
FINANCIALS
1,061,742
84,522,209.31
10
1
7
3,142
24,886,650.80
20,183,682.00
HDG
4,110.00
25.55 (0.63%)
HOLDING FIRMS
2,680,135
178,045,431.57
9
10
11
1,889
111,734,421.21
106,000,000.00
IND
7,347.92
12.93 (0.18%)
INDUSTRIAL
15,700,571
98,102,249.14
27
18
20
5,772
17,252,391.97
0.00
M-O
19,351.50
19.30 (0.10%)
MINING & OIL
32,781,531
20,531,717.88
6
7
7
723
807,347.70
0.00
PRO
1,730.57
-4.79 (-0.28%)
PROPERTY
17,993,418
57,353,183.48
6
14
14
2,953
3,185,997.50
0.00
SVC
3,084.09
68.56 (2.27%)
SERVICES
9,548,058
249,979,832.38
9
18
13
3,651
56,131,442.90
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 1.80 -0.16 -8.16% 1.96 1.96 1.80 1.96 98,600 7
ABA 0.30 -0.005 -1.64% 0.295 0.30 0.30 0.305 363,950 13
ABG 27.60 -0.30 -1.08% 25.05 29.00 27.60 27.90 2,861,945 94
ABS 2.57 -0.03 -1.15% 2.60 2.60 2.57 2.60 36,220 8
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
AC 526.00 11.00 2.14% 515.00 530.00 526.00 515.00 47,110,260 396
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.61 -0.01 -0.38% 2.62 2.65 2.61 2.62 995,030 77
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 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 2,460.00 0.00 0.00% 2,460.00 2,460.00 2,460.00 2,460.00 12,300 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,825.00 4.00 0.22% 1,825.00 1,825.00 1,825.00 1,821.00 9,125 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,890.00 0 0
ACR 1.11 0.06 5.71% 1.04 1.11 1.11 1.05 943,540 47
AEV 37.75 0.00 0.00% 37.75 37.95 37.75 37.75 7,862,275 127
AGI 8.91 -0.07 -0.78% 8.99 9.00 8.91 8.98 121,189 67
AGIW 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 4,220 4
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.455 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 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALCPH 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 55,000 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.26 0.12 0.79% 15.14 15.38 15.26 15.14 18,129,910 772
ALL 3,169.71 17.32 0.55% 3,167.17 3,171.55 3,159.34 3,152.39 689,333,589 18,160
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.11 -0.02 -1.77% 1.13 1.13 1.11 1.13 3,370 3
ALTER 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 16,900 13
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 16.02 -0.94 -5.54% 16.32 16.32 16.02 16.96 30,474 15
AP 46.05 0.50 1.10% 45.55 46.05 46.05 45.55 5,469,850 138
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.101 -0.002 -1.94% 0.101 0.101 0.101 0.103 1,010 1
APL 0.006 0.00 0.00% 0.006 0.006 0.006 0.006 18,000 1
APO 1.19 0.06 5.31% 1.13 1.19 1.19 1.13 210,390 7
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.20 0 0
APX 17.38 0.12 0.70% 17.26 17.38 17.38 17.26 2,652,114 143
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 8,400 2
AREIT 36.80 -0.60 -1.60% 37.30 37.30 36.80 37.40 3,622,515 221
ASLAG 1.07 -0.02 -1.83% 1.09 1.09 1.07 1.09 5,390 5
AT 18.50 0.70 3.93% 18.08 18.64 18.50 17.80 12,578,370 173
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 0.00 0.00% 0.385 0.385 0.385 0.385 38,500 1
ATNB 0.385 0.00 0.00% 0.39 0.39 0.385 0.385 77,500 2
AUB 47.00 0.00 0.00% 47.20 47.20 47.00 47.00 169,310 9
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.64 0 0
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
BC 6.51 0.00 0.00% 6.51 6.51 6.51 6.51 651 1
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 111.00 0.40 0.36% 111.20 111.70 111.00 110.60 26,244,401 1,280
BEL 1.05 -0.04 -3.67% 1.08 1.08 1.05 1.09 888,640 15
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.031 0.001 3.33% 0.029 0.031 0.031 0.03 6,000 2
BKR 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 4,160 8
BLOOM 2.00 0.00 0.00% 2.00 2.01 2.00 2.00 1,176,060 64
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.64 0.00 0.00% 10.64 10.64 10.64 10.64 3,192 2
BPI 93.50 -0.50 -0.53% 94.00 94.00 93.50 94.00 12,521,964 888
BRN 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 5,390 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.40 0 0
BRNPB 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 1,001 1
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 101.80 0 0
BSC 0.106 -0.002 -1.85% 0.107 0.107 0.106 0.108 10,650 3
C 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 2,580 3
CA 52.90 0.00 0.00% 52.90 52.90 52.90 52.90 1,058 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.18 0 0
CBC 50.10 0.00 0.00% 50.10 50.20 50.10 50.10 677,784 119
CDC 0.57 -0.03 -5.00% 0.60 0.60 0.57 0.60 16,050 18
CEB 21.35 1.77 9.04% 20.00 21.50 21.35 19.58 4,354,895 199
CEBCP 27.00 -0.60 -2.17% 27.60 27.60 27.00 27.60 132,420 33
CEI 0.091 0.00 0.00% 0.091 0.091 0.091 0.091 910 1
CEU 14.50 -0.40 -2.68% 14.90 14.90 14.50 14.90 14,740 4
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.23 0.07 6.03% 1.16 1.23 1.23 1.16 733,410 24
CIC 10.76 0.00 0.00% 10.76 10.76 10.76 10.76 5,380 3
CLI 1.97 -0.02 -1.01% 1.98 1.98 1.97 1.99 285,400 14
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
CNPF 33.00 0.00 0.00% 33.00 33.00 33.00 33.00 59,400 10
CNVRG 8.80 0.00 0.00% 8.80 8.83 8.80 8.80 1,989,238 203
COL 1.51 0.01 0.67% 1.50 1.51 1.51 1.50 15,080 3
COSCO 7.32 -0.08 -1.08% 7.40 7.60 7.32 7.40 91,389 28
CPG 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 80,350 14
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,980 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.62 0.00 0.00% 4.62 4.62 4.62 4.62 9,240 2
CREIT 2.91 0.01 0.34% 2.90 2.93 2.91 2.90 1,348,460 83
CROWN 1.85 -0.04 -2.12% 1.89 1.89 1.85 1.89 55,630 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.35 0.02 6.06% 0.34 0.35 0.35 0.33 55,200 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.04 -0.06 -0.54% 11.10 11.10 11.04 11.10 122,762 19
DDMPR 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 263,680 54
DDPR 93.95 0.80 0.86% 93.15 93.95 93.95 93.15 6,529 2
DELM 3.20 -0.22 -6.43% 3.21 3.21 3.20 3.42 70,480 8
DFNN 0.60 -0.07 -10.45% 0.67 0.67 0.60 0.67 68,160 44
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.57 0.00 0.00% 0.57 0.58 0.57 0.57 966,560 119
DIZ 4.31 0.01 0.23% 4.31 4.31 4.31 4.30 4,310 1
DMC 7.30 -0.09 -1.22% 7.39 7.44 7.30 7.39 1,286,302 417
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 4.75 0.03 0.64% 4.75 4.75 4.75 4.72 19,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.37 -0.01 -0.30% 3.38 3.38 3.37 3.38 331,140 30
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.89 -0.10 -10.10% 0.89 0.89 0.89 0.99 890 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 6,500 1
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
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 95.00 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.026 0 0
ELI 0.105 -0.001 -0.94% 0.105 0.105 0.105 0.106 2,100 1
EMI 15.34 -0.20 -1.29% 15.54 15.54 15.34 15.54 47,776 12
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.40 0 0
EURO 1.19 -0.02 -1.65% 1.20 1.20 1.19 1.21 23,950 8
EW 10.10 0.04 0.40% 10.06 10.10 10.10 10.06 84,792 10
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
FB 44.20 0.00 0.00% 44.20 44.20 44.20 44.20 30,940 6
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 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 127,270 15
FDC 4.14 -0.01 -0.24% 4.14 4.14 4.14 4.15 4,140 1
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 3.66 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 751.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 18.32 0.44 2.46% 17.90 18.94 18.32 17.88 1,011,864 53
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.70 -0.03 -1.10% 2.73 2.76 2.70 2.73 1,314,910 61
FIN 1,760.92 1.53 0.09% 1,762.82 1,765.07 1,757.62 1,759.39 84,522,209 3,142
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.00 0.00% 0.70 0.72 0.70 0.70 80,340 28
FMETF 97.50 0.50 0.52% 97.00 97.50 97.50 97.00 714,205 14
FNI 1.65 -0.06 -3.51% 1.69 1.69 1.65 1.71 439,790 36
FOOD 0.54 0.02 3.85% 0.51 0.56 0.54 0.52 1,607,750 139
FPH 88.30 1.30 1.49% 87.00 88.30 88.30 87.00 90,760 4
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 12,350 11
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 0.079 0.00 0.00% 0.079 0.079 0.079 0.079 790 1
GERI 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 2,640 4
GLO 1,552.00 -2.00 -0.13% 1,554.00 1,564.00 1,552.00 1,554.00 6,547,140 213
GLOBA 1,930.00 -14.00 -0.72% 1,930.00 1,930.00 1,930.00 1,944.00 9,650 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,950.00 0 0
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 3.38 -0.01 -0.30% 3.39 3.50 3.38 3.39 135,980 14
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.00 0.00 0.00% 0.00 0.00 0.00 0.139 0 0
GSMI 219.40 2.40 1.11% 217.00 221.00 219.40 217.00 564,116 42
GTCAP 424.20 4.40 1.05% 419.80 424.80 424.20 419.80 2,253,618 47
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
HDG 4,110.00 25.55 0.63% 4,084.88 4,115.90 4,079.18 4,084.45 178,045,432 1,889
HI 5.30 0.32 6.43% 5.30 5.30 5.30 4.98 5,300 1
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 1.41 -0.01 -0.70% 1.38 1.41 1.41 1.42 4,170 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 885.00 25.00 2.91% 885.00 890.00 885.00 860.00 220,855,620 1,570
IDC 0.56 -0.01 -1.75% 0.56 0.56 0.56 0.57 6,720 3
IMI 6.21 0.09 1.47% 6.12 6.42 6.21 6.12 4,201,685 304
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,347.92 12.93 0.18% 7,334.44 7,355.06 7,321.72 7,334.99 98,102,249 5,772
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.99 0.13 3.37% 3.87 4.05 3.99 3.86 21,093,190 301
IPM 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 25,740 13
IPO 7.13 0.15 2.15% 7.00 7.13 7.13 6.98 4,952 5
IS 0.124 -0.001 -0.80% 0.123 0.128 0.124 0.125 18,940 6
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 141.00 -1.00 -0.70% 142.00 142.20 141.00 142.00 5,905,365 1,194
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 0.00 995.00 0 0
JGS 18.08 -0.04 -0.22% 18.12 18.12 18.08 18.12 513,196 39
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.84 0.03 1.66% 1.81 1.84 1.84 1.81 441,980 19
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.73 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 1.37 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.88 -0.12 -1.20% 10.00 10.00 9.88 10.00 15,982 11
LC 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 149,600 10
LCB 0.223 0.002 0.91% 0.219 0.223 0.223 0.221 19,750 4
LFM 22.85 0.20 0.88% 22.60 22.85 22.85 22.65 11,325 4
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.026 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.87 0 0
LSC 0.64 -0.05 -7.25% 0.66 0.66 0.64 0.69 5,880 5
LTG 15.22 0.10 0.66% 15.14 15.22 15.22 15.12 4,860,520 197
LTL 1.19 -0.01 -0.83% 1.20 1.21 1.19 1.20 14,708,840 202
M-O 19,351.50 19.30 0.10% 19,334.75 19,364.71 19,195.39 19,332.20 20,531,718 723
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0084 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0083 0 0
MAC 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 166,600 4
MACAY 5.45 0.00 0.00% 5.45 5.45 5.45 5.45 545 1
MAH 0.58 0.01 1.75% 0.57 0.65 0.58 0.57 5,840 8
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.00 0.00 0.00% 0.00 0.00 0.00 0.76 0 0
MAXS 1.94 0.01 0.52% 1.94 1.94 1.94 1.93 11,640 1
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.147 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.50 0.40 0.65% 61.15 61.55 61.50 61.10 4,899,145 321
MED 0.10 0.002 2.04% 0.10 0.10 0.10 0.098 1,000 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.221 0 0
MEG 2.12 0.02 0.95% 2.10 2.14 2.12 2.10 1,824,170 71
MER 421.00 5.00 1.20% 416.40 421.20 421.00 416.00 13,825,970 469
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,600.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.074 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 0.142 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 6.25 0.05 0.81% 6.20 6.28 6.25 6.20 1,808,075 692
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.68 -0.02 -2.86% 0.69 0.69 0.68 0.70 275,290 26
MREIT 13.40 0.00 0.00% 13.40 13.50 13.40 13.40 3,337,028 187
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 2,140 1
MVC 5.24 0.00 0.00% 5.24 5.24 5.24 5.24 1,048 2
MWC 32.65 0.10 0.31% 32.55 32.85 32.65 32.55 10,393,875 248
MWIDE 5.20 0.05 0.97% 5.15 5.33 5.20 5.15 963,714 127
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 98.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6C 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 200,720 2
MWP7A 101.20 0.00 0.00% 101.20 101.20 101.20 101.20 1,012 1
MWP7B 99.90 0.00 0.00% 99.90 99.90 99.90 99.90 999 1
MYNLD 16.14 -0.06 -0.37% 16.20 16.20 16.14 16.20 2,414,280 190
NI 0.50 -0.04 -7.41% 0.50 0.50 0.50 0.54 6,000 4
NIKL 3.85 0.03 0.79% 3.78 3.85 3.85 3.82 1,046,880 83
NOW 0.375 -0.005 -1.32% 0.365 0.375 0.375 0.38 22,200 6
NRCP 1.20 0.02 1.69% 1.18 1.20 1.20 1.18 15,360 3
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.30 -0.40 -1.15% 34.70 34.70 34.30 34.70 707,060 35
OM 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 2,020 1
OPM 0.015 0.001 7.14% 0.014 0.015 0.015 0.014 59,400 11
OPMB 0.016 0.00 0.00% 0.016 0.016 0.016 0.016 1,600 1
ORE 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 2,900 2
OV 0.0098 0.00 0.00% 0.0098 0.0098 0.0098 0.0098 29,400 2
PA 1.35 0.00 0.00% 1.36 1.36 1.35 1.35 23,000 11
PAL 3.27 -0.07 -2.10% 3.34 3.34 3.27 3.34 159,590 32
PAX 3.10 0.00 0.00% 3.10 3.10 3.10 3.10 21,700 2
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.92 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.25 0.03 1.35% 2.22 2.25 2.25 2.22 138,310 20
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.70 -0.06 -1.26% 4.70 4.70 4.70 4.76 32,900 3
PGOLD 39.30 -0.60 -1.50% 39.85 39.85 39.30 39.90 3,721,665 295
PHA 0.15 0.00 0.00% 0.15 0.15 0.15 0.15 3,000 2
PHC 1.62 -0.03 -1.82% 1.62 1.62 1.62 1.65 4,860 1
PHES 0.40 -0.005 -1.23% 0.40 0.40 0.40 0.405 4,000 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.56 0 0
PHR 0.182 0.005 2.82% 0.177 0.182 0.182 0.177 48,040 6
PIZZA 5.48 0.46 9.16% 5.02 5.48 5.48 5.02 251,903 20
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.99 -0.01 -0.13% 8.00 8.05 7.99 8.00 1,803,235 379
PMPC 7.28 0.01 0.14% 7.45 7.60 7.28 7.27 169,178 17
PNB 75.15 0.15 0.20% 75.00 75.20 75.15 75.00 2,112,775 214
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 17.66 -0.14 -0.79% 17.80 17.80 17.66 17.80 677,858 13
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 35,000 19
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 0.00 961.00 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRIM 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 980 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,730.57 -4.79 -0.28% 1,740.51 1,740.51 1,724.93 1,735.36 57,353,183 2,953
PSB 0.00 0.00 0.00% 0.00 0.00 0.00 49.50 0 0
PSE 209.00 0.20 0.10% 208.80 209.00 209.00 208.80 789,398 13
PSEI 5,679.29 50.26 0.89% 5,676.82 5,685.87 5,656.18 5,629.03 544,268,167 12,378
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 11.30 -0.24 -2.08% 11.54 11.62 11.30 11.54 2,356,444 171
PXP 2.95 -0.01 -0.34% 2.92 2.95 2.95 2.96 176,900 5
RCB 21.10 0.10 0.48% 21.10 21.10 21.10 21.00 844,000 1
RCI 2.50 0.12 5.04% 2.27 2.50 2.50 2.38 4,770 2
RCR 6.19 0.09 1.48% 6.10 6.20 6.19 6.10 2,245,447 395
REDC 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 6,650 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.03 0.03 0.60% 5.00 5.03 5.03 5.00 429,111 67
RLC 15.82 -0.08 -0.50% 15.90 15.94 15.82 15.90 1,744,816 190
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 2.65 0.00 0.00% 2.65 2.65 2.65 2.65 92,720 8
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 0.00 0.00 0.00% 0.00 0.00 0.00 3.07 0 0
SCC 13.16 -0.24 -1.79% 13.26 13.26 13.16 13.40 6,411,288 265
SECB 61.60 0.50 0.82% 61.20 61.85 61.60 61.10 15,404,494 227
SEVN 30.00 0.00 0.00% 30.00 30.00 30.00 30.00 612,000 18
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 3,640 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
SGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
SGP 21.60 0.60 2.86% 21.00 21.60 21.60 21.00 4,487,180 66
SHLPH 7.99 0.08 1.01% 7.92 8.06 7.99 7.91 504,642 90
SHNG 2.90 -0.10 -3.33% 3.11 3.11 2.90 3.00 215,350 14
SLF 4,800.00 0.00 0.00% 4,800.00 4,800.00 4,800.00 4,800.00 456,000 4
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
SM 497.80 2.80 0.57% 495.00 499.00 497.80 495.00 3,607,736 210
SMC 58.75 0.00 0.00% 58.75 58.80 58.75 58.75 229,166 129
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 80.80 0.00 0.00% 80.80 80.80 80.80 80.80 1,616 2
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 78.50 0 0
SMC2O 78.50 -0.10 -0.13% 78.50 78.50 78.50 78.60 37,680 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 74.60 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2S 73.60 0.00 0.00% 73.60 73.60 73.60 73.60 223,008 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 74.50 -1.50 -1.97% 74.50 74.50 74.50 76.00 5,215 1
SMC2V 76.00 0.60 0.80% 75.40 76.00 76.00 75.40 6,046 6
SMC2W 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 8,690 8
SMC2X 79.40 0.80 1.02% 79.00 79.40 79.40 78.60 274,145 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.68 -0.18 -1.13% 16.00 16.00 15.68 15.86 7,463,188 401
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.30 0.20 2.20% 9.09 9.30 9.30 9.10 91,735 8
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.16 0.00 0.00% 1.15 1.16 1.16 1.16 494,600 36
SRDC 30.00 -0.70 -2.28% 30.00 30.00 30.00 30.70 3,000 1
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 861,440 24
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 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 3,084.09 68.56 2.27% 3,082.64 3,095.46 3,061.78 3,015.53 249,979,832 3,651
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.116 0 0
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 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 8.61 0 0
TCB2D 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 1,400 2
TECH 1.49 0.02 1.36% 1.47 1.50 1.49 1.47 1,300,110 63
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,088.00 0.00 0.00% 1,088.00 1,090.00 1,088.00 1,088.00 777,635 62
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.50 0.00 0.00% 51.50 51.50 51.50 51.50 515 1
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 1.63 -0.01 -0.61% 1.63 1.63 1.63 1.64 32,600 5
TOPA1 99.85 -0.05 -0.05% 99.90 99.90 99.85 99.90 16,980 11
TOPA2 100.50 -0.10 -0.10% 100.60 100.60 100.50 100.60 95,512 8
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.42 0.03 2.16% 1.39 1.42 1.42 1.39 91,540 12
UBP 21.10 0.00 0.00% 21.10 21.15 21.10 21.10 86,515 15
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 0.008 -0.0004 -4.76% 0.0084 0.0084 0.008 0.0084 187,500 6
UPSON 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 11,700 13
URC 56.35 -0.55 -0.97% 56.90 56.90 56.35 56.90 9,287,415 764
V 1.37 0.00 0.00% 1.38 1.38 1.37 1.37 2,750 2
VITA 0.50 0.01 2.04% 0.50 0.50 0.50 0.49 5,000 1
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 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 13,300 2
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.25 0.00 0.00% 20.25 20.25 20.25 20.25 2,025 1
WEB 14.08 0.02 0.14% 14.06 14.20 14.08 14.06 3,652,362 39
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
WLCON 5.56 0.06 1.09% 5.50 5.56 5.56 5.50 682,390 89
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
X 0.208 0.00 0.00% 0.206 0.208 0.208 0.208 10,340 4
XG 2.75 0.00 0.00% 2.75 2.75 2.75 2.75 8,250 2
ZHI 0.076 0.00 0.00% 0.076 0.076 0.076 0.076 5,320 7

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 05, 2026 10:22:36 AM