PSEi
5,843.64
-12.27 (-0.21%)
PSE INDEX
66,663,394
2,892,039,437.50
11
19
0
41,157
1,370,340,174.07
1,136,963,161.15
ALL
3,273.87
-3.93 (-0.12%)
ALL SHARES
1,303,496,769
3,610,613,363.28
71
106
61
57,118
1,585,972,348.04
1,240,262,361.15
FIN
1,816.25
-4.38 (-0.24%)
FINANCIALS
13,433,297
297,602,773.04
10
9
4
11,117
79,619,172.43
53,981,346.60
HDG
4,144.89
7.75 (0.19%)
HOLDING FIRMS
9,729,830
1,244,943,584.31
10
13
9
9,898
607,648,118.59
537,150,000.00
IND
7,756.38
-46.55 (-0.60%)
INDUSTRIAL
62,639,108
645,489,149.00
17
39
20
13,064
367,471,791.36
302,931,291.35
M-O
21,970.72
110.53 (0.51%)
MINING & OIL
1,111,941,110
328,479,612.98
10
11
1
4,019
139,773,342.06
103,299,200.00
PRO
1,788.44
-9.56 (-0.53%)
PROPERTY
30,021,367
235,625,331.60
10
12
13
8,776
44,045,584.55
0.00
SVC
3,166.17
2.20 (0.07%)
SERVICES
74,445,858
857,928,812.45
12
20
9
10,176
347,354,629.44
242,900,523.20
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 2.10 -0.02 -0.94% 2.01 2.10 2.10 2.12 40,140 6
ABA 0.33 -0.01 -2.94% 0.33 0.34 0.33 0.34 139,150 13
ABG 61.50 -0.60 -0.97% 61.70 62.60 61.50 62.10 35,394,750 586
ABS 3.02 0.02 0.67% 3.00 3.12 3.02 3.00 209,800 19
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.64 0 0
AC 521.00 14.00 2.76% 515.00 540.00 521.00 507.00 395,827,125 2,848
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
ACEN 2.77 -0.10 -3.48% 2.80 2.83 2.77 2.87 20,830,860 685
ACENA 976.00 0.00 0.00% 976.00 976.00 976.00 976.00 732,000 1
ACENB 1,030.00 -9.00 -0.87% 1,029.00 1,035.00 1,030.00 1,039.00 721,050 5
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 2,472.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,924.00 0.00 0.00% 1,924.00 1,924.00 1,924.00 1,924.00 28,860 2
ACPB4 1,920.00 20.00 1.05% 1,919.00 1,920.00 1,920.00 1,900.00 239,955 3
ACR 1.38 0.05 3.76% 1.35 1.41 1.38 1.33 8,783,630 219
AEV 37.00 0.05 0.14% 36.95 37.40 37.00 36.95 17,578,075 217
AGI 8.81 -0.07 -0.79% 8.88 8.98 8.81 8.88 4,179,444 162
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 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 490.00 -3.00 -0.61% 490.00 490.00 490.00 493.00 4,900 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.16 0.16 1.07% 14.90 15.32 15.16 15.00 103,237,166 2,831
ALL 3,273.87 -3.93 -0.12% 3,278.40 3,278.40 3,268.03 3,277.80 3,610,613,363 57,118
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.18 0.00 0.00% 1.16 1.18 1.18 1.18 162,520 7
ALTER 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 168,190 18
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 16.58 -0.42 -2.47% 16.60 16.92 16.58 17.00 44,896 16
AP 45.35 -0.65 -1.41% 45.95 45.95 45.35 46.00 62,001,325 758
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.108 -0.001 -0.92% 0.108 0.108 0.108 0.109 2,160 2
APL 0.006 0.00 0.00% 0.006 0.006 0.006 0.006 60,000 5
APO 1.53 0.03 2.00% 1.55 1.57 1.53 1.50 1,898,490 129
APVI 11.08 0.08 0.73% 11.00 11.08 11.08 11.00 56,348 4
APX 18.72 -0.28 -1.47% 18.96 19.18 18.72 19.00 64,909,410 1,113
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 -0.01 -3.70% 0.26 0.26 0.26 0.27 2,600 1
AREIT 37.00 -1.30 -3.39% 38.30 38.30 37.00 38.30 25,310,045 614
ASLAG 1.07 0.00 0.00% 1.05 1.07 1.07 1.07 903,110 28
AT 20.95 -0.65 -3.01% 21.95 22.00 20.95 21.60 46,924,145 666
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 -0.01 -2.53% 0.395 0.395 0.385 0.395 556,100 15
ATNB 0.385 -0.015 -3.75% 0.395 0.395 0.385 0.40 132,600 4
AUB 48.50 -0.10 -0.21% 48.60 48.60 48.50 48.60 616,145 28
AXLM 2.81 0.05 1.81% 2.80 2.81 2.81 2.76 115,110 6
BALAI 0.285 -0.02 -6.56% 0.30 0.30 0.285 0.305 209,400 17
BC 7.50 0.00 0.00% 7.50 7.50 7.50 7.50 2,250 3
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 8.33 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.60 1.60 1.42% 114.00 114.80 114.60 113.00 61,828,347 2,227
BEL 1.10 0.00 0.00% 1.11 1.11 1.10 1.10 104,700 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.031 0.002 6.90% 0.031 0.032 0.031 0.029 1,088,700 37
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
BLOOM 2.01 0.07 3.61% 2.00 2.04 2.01 1.94 20,222,260 466
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.16 -0.32 -3.05% 10.48 10.50 10.16 10.48 199,898 14
BPI 99.95 -0.15 -0.15% 100.10 100.10 99.95 100.10 8,723,629 916
BRN 0.89 0.04 4.71% 0.85 0.89 0.89 0.85 39,770 13
BRNP 98.50 0.00 0.00% 98.50 98.50 98.50 98.50 51,220 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.00 -0.30 -0.29% 102.00 102.00 102.00 102.30 15,300 3
BSC 0.108 -0.001 -0.92% 0.108 0.108 0.108 0.109 14,040 4
C 0.84 -0.02 -2.33% 0.86 0.86 0.84 0.86 9,300 5
CA 59.25 -0.35 -0.59% 59.25 59.25 59.25 59.60 1,185 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 9.27 0 0
CBC 51.60 -2.40 -4.44% 53.45 53.45 51.60 54.00 2,559,674 255
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 2,440 4
CEB 21.75 -0.10 -0.46% 21.85 22.10 21.75 21.85 9,247,755 384
CEBCP 26.10 -0.90 -3.33% 26.10 26.10 26.10 27.00 54,810 3
CEI 0.092 0.00 0.00% 0.092 0.092 0.092 0.092 2,760 2
CEU 14.98 -0.02 -0.13% 15.00 15.00 14.98 15.00 126,718 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.25 0.01 0.81% 1.24 1.27 1.25 1.24 320,720 31
CIC 10.54 0.00 0.00% 10.54 10.66 10.54 10.54 16,984 6
CLI 2.00 0.00 0.00% 2.02 2.02 2.00 2.00 76,360 8
CLIA1 989.00 -1.00 -0.10% 989.00 989.00 989.00 990.00 9,890 1
CLIA2 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 722,700 9
CNPF 32.40 -0.50 -1.52% 32.90 32.90 32.40 32.90 3,979,785 140
CNVRG 9.21 0.31 3.48% 9.10 9.31 9.21 8.90 10,669,964 448
COL 1.41 0.02 1.44% 1.39 1.45 1.41 1.39 624,780 16
COSCO 7.58 -0.04 -0.52% 7.61 7.64 7.58 7.62 1,887,327 195
CPG 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 211,720 34
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.95 0.00 0.00% 4.95 4.95 4.95 4.95 49,500 2
CREIT 2.88 0.05 1.77% 2.85 2.92 2.88 2.83 5,167,850 326
CROWN 1.85 -0.06 -3.14% 1.91 1.93 1.85 1.91 113,420 12
CSB 13.00 -1.28 -8.96% 13.02 13.02 13.00 14.28 2,602 2
CTS 0.34 0.00 0.00% 0.33 0.35 0.34 0.34 148,100 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.86 -0.14 -1.17% 12.00 12.00 11.86 12.00 233,174 21
DDMPR 1.03 0.00 0.00% 1.02 1.03 1.03 1.03 899,980 94
DDPR 95.00 0.50 0.53% 94.80 95.30 95.00 94.50 1,187,957 14
DELM 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 25,200 3
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 1,307,340 121
DIZ 4.24 -0.46 -9.79% 4.23 4.24 4.24 4.70 8,470 2
DMC 7.93 -0.17 -2.10% 8.11 8.13 7.93 8.10 8,489,675 706
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 4.80 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.39 -0.07 -2.02% 3.46 3.46 3.39 3.46 937,870 80
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 0.96 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
ECVC 0.355 -0.02 -5.33% 0.37 0.37 0.355 0.375 39,950 2
EEI 2.03 -0.01 -0.49% 2.04 2.04 2.03 2.04 75,100 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.00 -0.50 -0.53% 95.00 96.25 94.00 94.50 2,853 3
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% 0.027 0.028 0.028 0.027 10,900 4
ELI 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 1,010 1
EMI 15.32 -0.40 -2.54% 15.70 15.70 15.32 15.72 756,212 50
ENEX 3.89 0.39 11.14% 3.02 3.90 3.89 3.50 509,240 33
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.28 0 0
EW 10.14 0.00 0.00% 10.14 10.14 10.14 10.14 2,668,238 71
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 25,500 2
FB 42.50 0.45 1.07% 43.80 43.80 42.50 42.05 2,296,640 117
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 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 113,550 23
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.14 0 0
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 3.88 -0.12 -3.00% 3.99 3.99 3.88 4.00 78,220 5
FEU 800.00 0.00 0.00% 820.00 820.00 800.00 800.00 16,200 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 20.80 -0.20 -0.95% 21.00 21.00 20.80 21.00 7,893,715 183
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 0.00 0.00% 2.88 2.88 2.88 2.88 394,530 31
FIN 1,816.25 -4.38 -0.24% 1,825.42 1,825.42 1,811.81 1,820.63 297,602,773 11,117
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 0.00 0.00% 0.69 0.70 0.68 0.68 249,510 35
FMETF 99.90 -0.10 -0.10% 100.00 100.00 99.90 100.00 72,972 27
FNI 2.20 -0.03 -1.35% 2.20 2.25 2.20 2.23 1,030,520 72
FOOD 0.43 0.04 10.26% 0.405 0.43 0.43 0.39 8,350 2
FPH 92.00 -1.00 -1.08% 93.00 93.00 92.00 93.00 2,691,237 51
FPI 0.315 0.00 0.00% 0.30 0.315 0.315 0.315 31,200 2
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
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 0.099 0.004 4.21% 0.095 0.099 0.099 0.095 202,620 8
GERI 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 87,300 10
GLO 1,593.00 -6.00 -0.38% 1,599.00 1,599.00 1,593.00 1,599.00 12,484,230 422
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,963.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,975.00 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 3.84 0.05 1.32% 3.79 3.85 3.84 3.79 333,850 27
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.153 -0.002 -1.29% 0.155 0.155 0.153 0.155 32,300 7
GSMI 210.00 2.00 0.96% 208.00 214.00 210.00 208.00 13,840,514 419
GTCAP 434.00 12.00 2.84% 421.80 434.80 434.00 422.00 15,719,340 462
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 4,144.89 7.75 0.19% 4,156.89 4,156.89 4,133.22 4,137.14 1,244,943,584 9,898
HI 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 6,500 9
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 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 271,280 14
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 907.50 2.50 0.28% 895.00 919.00 907.50 905.00 427,348,225 4,652
IDC 0.67 0.02 3.08% 0.66 0.67 0.67 0.65 1,330 2
IMI 7.74 0.09 1.18% 7.65 7.85 7.74 7.65 4,656,304 351
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IND 7,756.38 -46.55 -0.60% 7,804.26 7,804.26 7,729.48 7,802.93 645,489,149 13,064
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.17 -0.04 -1.25% 3.20 3.20 3.17 3.21 3,042,580 106
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 7.17 0.24 3.46% 7.17 7.17 7.17 6.93 4,302 5
IS 0.134 0.00 0.00% 0.134 0.134 0.134 0.134 4,020 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 144.70 -1.30 -0.89% 146.00 146.00 144.70 146.00 23,514,432 1,662
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 999.00 8.50 0.86% 999.00 999.00 999.00 990.50 19,980 2
JGS 19.00 -0.42 -2.16% 19.10 19.40 19.00 19.42 2,555,642 164
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 -0.01 -0.53% 1.86 1.87 1.86 1.87 1,029,090 30
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 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 1.42 0.00 0.00% 1.42 1.42 1.42 1.42 7,100 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.03 -0.97 -12.13% 7.03 7.03 7.03 8.00 703 1
LC 0.255 0.005 2.00% 0.25 0.255 0.255 0.25 4,855,600 72
LCB 0.25 0.001 0.40% 0.246 0.25 0.25 0.249 1,518,420 18
LFM 21.50 0.00 0.00% 21.45 21.50 21.50 21.50 12,890 4
LMG 0.375 -0.045 -10.71% 0.33 0.375 0.375 0.42 10,350 3
LODE 0.48 0.02 4.35% 0.46 0.50 0.48 0.46 917,650 47
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
LPC 0.018 -0.002 -10.00% 0.018 0.018 0.018 0.02 9,000 1
LPZ 5.55 -0.15 -2.63% 5.70 5.70 5.55 5.70 376,123 30
LSC 0.66 0.02 3.13% 0.66 0.66 0.66 0.64 660 1
LTG 15.02 -0.10 -0.66% 15.12 15.12 15.02 15.12 5,985,788 650
LTL 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
M-O 21,970.72 110.53 0.51% 21,922.88 22,059.03 21,828.68 21,860.19 328,479,613 4,019
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0092 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.009 0 0
MAC 3.53 -0.01 -0.28% 3.51 3.55 3.53 3.54 242,600 21
MACAY 5.45 -0.07 -1.27% 5.52 5.52 5.45 5.52 7,101 7
MAH 0.73 0.01 1.39% 0.72 0.81 0.73 0.72 75,620 42
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.79 -0.01 -1.25% 0.81 0.81 0.79 0.80 28,050 10
MAXS 2.02 -0.08 -3.81% 2.07 2.07 2.02 2.10 232,810 13
MB 0.181 0.00 0.00% 0.181 0.181 0.181 0.181 5,430 3
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
MBT 60.95 0.40 0.66% 60.85 61.30 60.95 60.55 122,399,063 6,309
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
MEDIC 0.221 -0.002 -0.90% 0.221 0.221 0.221 0.223 2,210 1
MEG 2.13 0.06 2.90% 2.10 2.14 2.13 2.07 7,146,700 261
MER 475.20 -4.80 -1.00% 480.00 480.00 475.20 480.00 31,088,834 1,141
MFC 2,650.00 50.00 1.92% 2,650.00 2,650.00 2,650.00 2,600.00 106,000 3
MFIN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 1,850 1
MG 0.07 -0.003 -4.11% 0.07 0.07 0.07 0.073 1,400 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.142 0.00 0.00% 0.142 0.142 0.142 0.142 1,420 1
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 6.11 -0.30 -4.68% 6.43 6.43 6.11 6.41 16,580,524 1,474
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.67 0.00 0.00% 0.67 0.68 0.67 0.67 5,435,260 46
MREIT 13.58 0.28 2.11% 13.50 13.62 13.58 13.30 3,684,186 343
MRSGI 1.06 -0.02 -1.85% 1.08 1.08 1.06 1.08 4,260 2
MVC 5.25 0.00 0.00% 5.21 5.25 5.25 5.25 22,513 6
MWC 34.15 -1.35 -3.80% 35.30 35.30 34.15 35.50 13,888,105 371
MWIDE 5.37 0.05 0.94% 5.32 5.45 5.37 5.32 4,700,992 188
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 99.00 -1.80 -1.79% 99.00 99.00 99.00 100.80 990 1
MWP6B 102.40 0.20 0.20% 102.40 102.40 102.40 102.20 1,024 1
MWP6C 106.00 2.90 2.81% 106.00 106.00 106.00 103.10 8,480 2
MWP7A 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 16,096 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 16.80 0.10 0.60% 16.88 17.10 16.80 16.70 35,913,384 1,067
NI 0.55 -0.03 -5.17% 0.58 0.58 0.55 0.58 3,900 3
NIKL 4.17 -0.11 -2.57% 4.26 4.27 4.17 4.28 5,260,280 278
NOW 0.415 -0.005 -1.19% 0.42 0.42 0.415 0.42 16,650 4
NRCP 1.35 0.04 3.05% 1.31 1.35 1.35 1.31 934,080 17
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.60 -0.25 -0.68% 36.90 37.00 36.60 36.85 4,071,400 152
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.016 0.002 14.29% 0.015 0.016 0.016 0.014 4,118,200 44
OPMB 0.015 0.001 7.14% 0.015 0.015 0.015 0.014 3,847,400 23
ORE 0.59 -0.02 -3.28% 0.61 0.61 0.59 0.61 53,220 34
OV 0.011 0.0012 12.24% 0.0099 0.011 0.011 0.0098 5,091,100 83
PA 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 940 1
PAL 3.48 -0.05 -1.42% 3.45 3.53 3.48 3.53 3,943,010 133
PAX 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 3,200 1
PBB 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 10,380 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PCOR 2.28 0.00 0.00% 2.28 2.32 2.28 2.28 1,444,230 57
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 5.00 0.01 0.20% 4.99 5.32 5.00 4.99 3,708,540 25
PGOLD 39.70 -1.30 -3.17% 40.80 40.80 39.70 41.00 54,787,920 649
PHA 0.175 -0.001 -0.57% 0.172 0.175 0.175 0.176 5,190 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
PHN 14.50 0.38 2.69% 14.58 14.88 14.50 14.12 7,306 4
PHR 0.174 -0.003 -1.69% 0.177 0.181 0.174 0.177 387,530 18
PIZZA 5.48 0.08 1.48% 5.40 5.48 5.48 5.40 4,892 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.40 -0.34 -3.89% 8.76 8.80 8.40 8.74 31,532,824 865
PMPC 7.26 0.00 0.00% 7.26 7.26 7.26 7.26 10,164 2
PNB 76.95 0.95 1.25% 76.00 77.90 76.95 76.00 21,866,124 491
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 15.60 -0.20 -1.27% 15.42 15.60 15.60 15.80 21,678 11
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 25,320 17
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 0.00 975.00 0 0
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 0.00 985.00 0 0
PRF4D 965.00 0.00 0.00% 965.00 965.00 965.00 965.00 463,200 6
PRF4E 987.00 0.00 0.00% 987.00 987.00 987.00 987.00 98,700 1
PRIM 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 10,080 9
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PRO 1,788.44 -9.56 -0.53% 1,801.11 1,801.11 1,779.74 1,798.00 235,625,332 8,776
PSB 50.00 -2.00 -3.85% 52.00 52.00 50.00 52.00 27,766 17
PSE 210.00 2.00 0.96% 209.00 210.00 210.00 208.00 566,940 17
PSEI 5,843.64 -12.27 -0.21% 5,847.59 5,855.83 5,831.16 5,855.91 2,892,039,437 41,157
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 13.30 0.20 1.53% 13.20 13.88 13.30 13.10 81,415,022 859
PXP 3.24 0.17 5.54% 3.14 3.25 3.24 3.07 956,700 55
RCB 23.00 0.00 0.00% 23.00 23.00 23.00 23.00 119,600 9
RCI 3.20 -0.10 -3.03% 3.36 3.36 3.20 3.30 369,380 34
RCR 6.69 -0.23 -3.32% 6.91 6.91 6.69 6.92 12,750,144 1,239
REDC 9.59 -0.06 -0.62% 9.70 9.70 9.59 9.65 10,599 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.15 -0.07 -1.34% 5.22 5.22 5.15 5.22 3,215,857 400
RLC 16.74 -0.66 -3.79% 17.30 17.30 16.74 17.40 27,968,376 143
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
ROCK 2.85 0.00 0.00% 2.79 2.85 2.85 2.85 658,860 19
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 3.09 0 0
SCC 17.20 -0.76 -4.23% 18.00 18.02 17.20 17.96 17,840,186 635
SECB 62.00 0.20 0.32% 61.80 62.45 62.00 61.80 7,929,507 188
SEVN 31.00 0.35 1.14% 30.65 31.50 31.00 30.65 70,780 13
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 2,080 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.14 -0.01 -0.87% 1.15 1.15 1.14 1.15 242,540 16
SGP 21.90 0.00 0.00% 22.15 23.05 21.90 21.90 34,206,345 493
SHLPH 8.15 0.00 0.00% 8.15 8.30 8.15 8.15 1,873,362 232
SHNG 3.00 -0.13 -4.15% 3.13 3.13 3.00 3.13 557,070 29
SLF 4,900.00 100.00 2.08% 4,900.00 4,900.00 4,900.00 4,800.00 318,500 3
SLI 1.90 0.02 1.06% 1.88 1.90 1.90 1.88 3,780 2
SM 515.00 12.00 2.39% 507.00 515.00 515.00 503.00 213,120,000 3,038
SMC 61.55 -0.95 -1.52% 62.40 62.40 61.55 62.50 2,742,912 315
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 81.70 -0.10 -0.12% 81.70 81.70 81.70 81.80 1,634 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 6,240 2
SMC2O 78.95 0.00 0.00% 79.30 79.30 78.95 78.95 20,615 2
SMC2P 74.20 -0.30 -0.40% 74.20 74.20 74.20 74.50 74,200 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.30 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 76.10 0.10 0.13% 76.10 76.10 76.10 76.00 4,566 1
SMC2V 78.30 0.00 0.00% 78.30 78.30 78.30 78.30 7,047 5
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMC2X 79.20 0.20 0.25% 79.20 79.30 79.20 79.00 93,461 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.54 0.04 0.24% 16.60 16.68 16.54 16.50 38,975,312 1,352
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.28 -0.12 -1.28% 9.40 9.40 9.28 9.40 459,858 37
SPM 2.94 0.94 47.00% 2.96 2.96 2.94 2.00 53,200 5
SPNEC 1.18 -0.02 -1.67% 1.19 1.19 1.18 1.20 1,450,240 112
SRDC 31.00 -1.15 -3.58% 32.30 41.00 31.00 32.15 245,070 54
SSI 2.05 0.00 0.00% 2.04 2.05 2.05 2.05 140,850 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 3,900 2
STN 2.00 0.00 0.00% 1.98 2.00 2.00 2.00 84,500 4
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 0.425 0 0
SVC 3,166.17 2.20 0.07% 3,136.37 3,180.62 3,136.37 3,163.97 857,928,812 10,176
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.132 0.004 3.13% 0.127 0.132 0.132 0.128 327,760 25
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 8.31 0.02 0.24% 8.31 8.31 8.31 8.29 1,662 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.13 0 0
TECH 1.37 -0.04 -2.84% 1.41 1.41 1.37 1.41 707,140 57
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,124.00 -21.00 -1.83% 1,135.00 1,135.00 1,124.00 1,145.00 27,134,615 954
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 53.00 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 1.66 -0.01 -0.60% 1.67 1.67 1.66 1.67 100,190 7
TOPA1 100.20 -0.10 -0.10% 100.00 100.20 100.20 100.30 53,012 10
TOPA2 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 11,055 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.89 -0.03 -1.56% 1.93 1.93 1.89 1.92 893,460 33
UBP 21.55 -0.20 -0.92% 21.75 21.75 21.55 21.75 502,700 25
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 0.0093 0.0003 3.33% 0.009 0.0093 0.0093 0.009 201,100 14
UPSON 0.79 -0.03 -3.66% 0.82 0.82 0.79 0.82 237,960 19
URC 57.35 0.55 0.97% 57.00 57.80 57.35 56.80 12,821,299 512
V 1.41 0.13 10.16% 1.29 1.42 1.41 1.28 11,443,020 182
VITA 0.495 0.00 0.00% 0.49 0.495 0.495 0.495 59,350 3
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 18.60 0 0
WEB 14.10 -0.40 -2.76% 14.50 14.68 14.10 14.50 10,965,328 109
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 5.69 -0.01 -0.18% 5.70 5.70 5.69 5.70 733,760 153
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
X 0.219 0.007 3.30% 0.211 0.219 0.219 0.212 29,510 6
XG 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 2,600 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.071 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 21, 2026 12:09:00 PM