PSEi
6,122.38
38.70 (0.64%)
PSE INDEX
35,287,640
1,791,656,519.70
14
14
2
36,591
545,944,550.37
323,230,862.54
ALL
3,391.61
12.66 (0.37%)
ALL SHARES
382,216,645
2,615,190,135.12
82
97
71
57,789
650,692,192.81
345,505,473.74
FIN
1,907.04
-9.24 (-0.48%)
FINANCIALS
21,134,043
590,155,795.65
4
14
6
11,902
221,175,754.46
194,717,032.67
HDG
4,367.81
4.84 (0.11%)
HOLDING FIRMS
17,039,468
186,893,403.39
15
14
7
6,014
45,960,638.52
22,274,611.20
IND
7,993.66
9.72 (0.12%)
INDUSTRIAL
72,003,975
435,888,118.83
28
25
16
13,531
135,625,050.52
58,073,719.12
M-O
21,632.32
596.61 (2.84%)
MINING & OIL
161,865,115
333,019,844.61
10
7
7
6,057
17,233,410.54
0.00
PRO
1,872.52
-0.64 (-0.03%)
PROPERTY
20,809,645
164,568,531.86
10
15
16
9,080
26,168,139.67
0.00
SVC
3,317.25
60.61 (1.86%)
SERVICES
88,816,904
904,182,246.65
12
21
15
11,132
204,494,109.97
70,440,110.75
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 0.00 0.00% 1.97 1.97 1.97 1.97 13,790 3
ABA 0.335 -0.005 -1.47% 0.34 0.345 0.335 0.34 636,700 32
ABG 61.15 0.15 0.25% 60.40 61.90 61.15 61.00 29,140,255 344
ABS 3.61 -0.04 -1.10% 3.65 3.65 3.61 3.65 584,450 22
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.36 0 0
AC 506.00 6.00 1.20% 500.00 507.50 506.00 500.00 12,764,966 712
ACE 1.39 0.00 0.00% 1.39 1.39 1.39 1.39 1,390 1
ACEN 2.65 -0.05 -1.85% 2.68 2.70 2.65 2.70 5,056,570 224
ACENA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 663,300 3
ACENB 1,022.00 0.00 0.00% 1,022.00 1,025.00 1,022.00 1,022.00 260,860 5
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,474.00 -20.00 -0.80% 2,474.00 2,474.00 2,474.00 2,494.00 12,370 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,950.00 1.00 0.05% 1,947.00 1,950.00 1,950.00 1,949.00 136,305 3
ACPB4 1,949.00 0.00 0.00% 1,950.00 1,950.00 1,949.00 1,949.00 1,150,155 11
ACR 1.15 0.06 5.50% 1.09 1.18 1.15 1.09 18,947,940 556
AEV 37.25 0.05 0.13% 37.05 38.00 37.25 37.20 28,466,175 351
AGI 9.03 -0.17 -1.85% 9.20 9.20 9.03 9.20 9,491,191 232
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
ALCO 0.465 0.00 0.00% 0.465 0.465 0.465 0.465 232,500 3
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 14.98 -0.12 -0.79% 15.08 15.08 14.98 15.10 61,924,654 1,798
ALL 3,391.61 12.66 0.37% 3,384.26 3,393.38 3,376.19 3,378.95 2,615,190,135 57,789
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.00 0.00% 1.16 1.18 1.15 1.15 76,430 17
ALTER 0.75 0.01 1.35% 0.73 0.75 0.75 0.74 289,010 12
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 17.24 0.00 0.00% 17.00 17.24 17.24 17.24 308,714 11
AP 45.60 -0.15 -0.33% 45.75 45.85 45.60 45.75 30,528,760 586
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 0.00 0.00% 0.106 0.113 0.11 0.11 107,140 11
APL 0.0062 0.00 0.00% 0.0062 0.0062 0.0062 0.0062 161,100 9
APO 1.49 0.09 6.43% 1.41 1.52 1.49 1.40 3,203,160 128
APVI 12.46 0.48 4.01% 12.50 12.50 12.46 11.98 2,496 2
APX 17.26 -0.02 -0.12% 17.50 17.66 17.26 17.28 60,522,428 1,193
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
AREIT 37.25 -0.05 -0.13% 37.50 37.50 37.25 37.30 13,386,425 1,372
ASLAG 1.13 0.00 0.00% 1.12 1.19 1.13 1.13 565,120 49
AT 22.65 1.85 8.89% 21.45 22.85 22.65 20.80 112,510,680 1,071
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.42 0.415 0.415 611,400 16
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 352,750 8
AUB 53.05 0.65 1.24% 52.40 53.60 53.05 52.40 6,409,095 166
AXLM 2.92 -0.03 -1.02% 2.92 2.95 2.92 2.95 4,627,220 42
BALAI 0.305 0.00 0.00% 0.305 0.305 0.305 0.305 15,250 4
BC 7.75 0.00 0.00% 7.68 7.77 7.75 7.75 1,862,978 27
BCB 7.61 -0.18 -2.31% 7.78 7.78 7.61 7.79 9,261 6
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 120.10 0.00 0.00% 120.00 120.30 120.10 120.10 231,402,625 4,274
BEL 1.14 -0.01 -0.87% 1.15 1.15 1.14 1.15 860,250 26
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.036 0.00 0.00% 0.036 0.037 0.036 0.036 18,100 5
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,000 2
BLOOM 2.38 0.07 3.03% 2.33 2.41 2.38 2.31 35,514,730 626
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.60 -0.20 -1.85% 10.80 10.80 10.60 10.80 84,852 12
BPI 104.80 -0.40 -0.38% 105.20 105.20 104.80 105.20 27,565,572 1,078
BRN 0.80 0.02 2.56% 0.77 0.80 0.80 0.78 130,780 24
BRNP 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 990 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.50 0.90 0.89% 102.50 102.50 102.50 101.60 2,050 1
BSC 0.11 -0.001 -0.90% 0.108 0.11 0.11 0.111 169,560 23
C 0.86 -0.03 -3.37% 0.87 0.87 0.86 0.89 40,500 11
CA 0.00 0.00 0.00% 0.00 0.00 0.00 57.95 0 0
CAB 59.95 0.00 0.00% 59.95 59.95 59.95 59.95 600 1
CAT 9.30 0.00 0.00% 9.30 9.30 9.30 9.30 4,650 1
CBC 52.85 -0.15 -0.28% 53.00 53.15 52.85 53.00 16,361,466 773
CDC 0.61 0.01 1.67% 0.60 0.62 0.61 0.60 6,490 8
CEB 27.65 0.00 0.00% 27.70 27.70 27.65 27.65 977,595 58
CEBCP 28.70 0.00 0.00% 28.70 28.70 28.70 28.70 5,740 1
CEI 0.09 0.002 2.27% 0.089 0.09 0.09 0.088 26,980 4
CEU 15.16 -0.06 -0.39% 14.92 15.16 15.16 15.22 52,596 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.33 0.02 1.53% 1.30 1.34 1.33 1.31 1,783,490 61
CIC 11.00 0.04 0.37% 10.96 11.00 11.00 10.96 623,336 8
CLI 2.06 0.00 0.00% 2.10 2.10 2.06 2.06 63,850 13
CLIA1 985.00 8.00 0.82% 977.00 985.00 985.00 977.00 137,260 3
CLIA2 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 110,550 4
CNPF 32.25 0.10 0.31% 32.00 32.65 32.25 32.15 17,595,490 135
CNVRG 9.11 -0.03 -0.33% 9.14 9.23 9.11 9.14 39,687,240 759
COL 1.39 -0.01 -0.71% 1.45 1.46 1.39 1.40 151,710 23
COSCO 7.75 -0.05 -0.64% 7.80 7.80 7.75 7.80 1,740,500 145
CPG 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 150,930 46
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 98.50 0 0
CPM 2.00 -0.29 -12.66% 2.00 2.00 2.00 2.29 2,000 1
CREC 4.88 0.05 1.04% 4.84 4.90 4.88 4.83 234,180 10
CREIT 3.22 0.00 0.00% 3.23 3.24 3.22 3.22 3,560,140 345
CROWN 1.90 0.00 0.00% 1.87 1.93 1.90 1.90 130,810 10
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.98 -0.02 -0.17% 12.08 12.08 11.98 12.00 832,496 43
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 543,150 81
DDPR 94.80 0.45 0.48% 94.40 94.80 94.80 94.35 975,514 19
DELM 3.81 -0.01 -0.26% 3.82 3.82 3.81 3.82 59,430 13
DFNN 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 7,000 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 4,119,290 245
DIZ 4.78 0.00 0.00% 4.78 4.78 4.78 4.78 4,780 1
DMC 7.93 0.05 0.63% 7.93 8.05 7.93 7.88 17,475,634 619
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 4.80 -0.05 -1.03% 4.80 4.80 4.80 4.85 4,800 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 -0.02 -0.56% 3.60 3.60 3.55 3.57 5,973,440 202
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.02 2.22% 0.94 0.96 0.92 0.90 148,570 17
ECP 3.10 0.80 34.78% 2.31 3.12 3.10 2.30 152,560 20
ECVC 0.37 0.015 4.23% 0.355 0.38 0.37 0.355 829,450 41
EEI 1.90 0.05 2.70% 1.88 1.94 1.90 1.85 18,960 5
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 -1.25 -1.29% 96.50 96.50 96.00 97.25 2,069,000 8
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 0.028 0 0
ELI 0.099 0.00 0.00% 0.099 0.101 0.099 0.099 146,180 22
EMI 15.38 0.08 0.52% 15.30 15.48 15.38 15.30 20,018,982 325
ENEX 3.27 -0.01 -0.30% 3.26 3.27 3.27 3.28 22,860 4
EURO 1.11 0.00 0.00% 1.11 1.11 1.11 1.11 4,440 2
EW 10.12 -0.02 -0.20% 10.14 10.14 10.12 10.14 3,828,738 151
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 15,500 2
FB 46.70 -0.05 -0.11% 46.85 46.85 46.70 46.75 4,776,770 161
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 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 52,910 21
FDC 3.65 0.04 1.11% 3.67 3.69 3.65 3.61 91,900 7
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 99,500 1
FERRO 4.15 0.00 0.00% 4.15 4.15 4.15 4.15 29,050 2
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 26.30 -0.55 -2.05% 27.05 27.05 26.30 26.85 24,396,745 574
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 -0.02 -0.69% 2.89 2.89 2.88 2.90 692,230 80
FIN 1,907.04 -9.24 -0.48% 1,909.44 1,909.44 1,900.69 1,916.28 590,155,796 11,902
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 0.00 0.00% 0.68 0.69 0.68 0.68 18,520 11
FMETF 103.50 0.50 0.49% 103.10 103.80 103.50 103.00 125,932 17
FNI 2.57 0.07 2.80% 2.55 2.63 2.57 2.50 32,244,390 917
FOOD 0.30 -0.02 -6.25% 0.30 0.30 0.30 0.32 21,000 2
FPH 99.85 -3.05 -2.96% 102.90 102.90 99.85 102.90 4,423,668 149
FPI 0.32 0.01 3.23% 0.31 0.335 0.32 0.31 34,650 5
FRUIT 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 318,450 12
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 0.108 -0.005 -4.42% 0.111 0.111 0.108 0.113 59,460 7
GERI 0.63 0.02 3.28% 0.63 0.63 0.63 0.61 5,040 3
GLO 1,599.00 -10.00 -0.62% 1,609.00 1,619.00 1,599.00 1,609.00 29,640,385 916
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,967.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,959.00 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 4.00 -0.07 -1.72% 4.00 4.00 4.00 4.07 1,427,450 60
GMAP 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 60,000 1
GPH 5.02 0.01 0.20% 5.01 5.02 5.02 5.01 1,003 2
GREEN 0.164 -0.003 -1.80% 0.167 0.169 0.164 0.167 151,340 30
GSMI 231.80 0.80 0.35% 231.00 232.00 231.80 231.00 17,910,846 267
GTCAP 491.60 -2.20 -0.45% 498.60 498.60 491.60 493.80 6,444,502 335
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 0.00 997.00 0 0
HDG 4,367.81 4.84 0.11% 4,358.83 4,371.46 4,338.96 4,362.97 186,893,403 6,014
HI 4.94 0.24 5.11% 4.94 4.94 4.94 4.70 4,940 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 1.38 -0.01 -0.72% 1.39 1.39 1.38 1.39 234,900 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 958.00 24.50 2.62% 945.00 962.00 958.00 933.50 585,837,790 4,564
IDC 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 54,610 16
IMI 8.15 -0.25 -2.98% 8.50 8.64 8.15 8.40 42,447,314 1,579
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,993.66 9.72 0.12% 7,981.28 8,007.37 7,968.89 7,983.94 435,888,119 13,531
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.84 0.00 0.00% 2.86 2.95 2.84 2.84 10,774,790 481
IPM 1.96 -0.16 -7.55% 1.96 1.96 1.96 2.12 21,560 2
IPO 7.26 -0.02 -0.27% 6.74 7.26 7.26 7.28 2,091 3
IS 0.135 0.00 0.00% 0.135 0.135 0.135 0.135 506,850 41
JAS 1.84 0.00 0.00% 1.84 1.84 1.84 1.84 42,320 3
JFC 151.60 0.60 0.40% 151.00 152.80 151.60 151.00 15,376,675 1,381
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 0.00 998.00 0 0
JGS 20.90 -0.05 -0.24% 20.95 20.95 20.90 20.95 4,085,410 279
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.87 0.01 0.54% 1.86 1.88 1.87 1.86 590,300 70
KEP 2.51 -0.05 -1.95% 2.44 2.53 2.51 2.56 246,880 12
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 1.59 0.00 0.00% 1.69 1.69 1.59 1.59 13,120 4
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.76 0.70 9.92% 7.06 7.76 7.76 7.06 1,482 2
LC 0.249 0.00 0.00% 0.25 0.255 0.249 0.249 3,447,180 78
LCB 0.248 0.001 0.40% 0.243 0.249 0.248 0.247 69,330 9
LFM 22.00 1.00 4.76% 22.00 22.00 22.00 21.00 282,540 12
LMG 0.315 -0.035 -10.00% 0.315 0.36 0.315 0.35 77,550 9
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
LOTO 1.58 0.00 0.00% 1.58 1.58 1.58 1.58 47,400 6
LPC 0.022 0.00 0.00% 0.022 0.022 0.022 0.022 2,200 1
LPZ 5.49 -0.01 -0.18% 5.50 5.50 5.49 5.50 356,308 13
LSC 0.65 -0.05 -7.14% 0.66 0.66 0.65 0.70 2,620 3
LTG 15.00 -0.08 -0.53% 15.02 15.06 15.00 15.08 14,311,452 871
M-O 21,632.32 596.61 2.84% 21,275.16 21,737.49 21,242.73 21,035.71 333,019,845 6,057
MA 0.009 0.00 0.00% 0.009 0.009 0.009 0.009 108,000 8
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0095 0 0
MAC 3.81 -0.02 -0.52% 3.84 3.84 3.81 3.83 2,595,880 57
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 0.87 0.05 6.10% 0.81 0.88 0.87 0.82 5,384,850 180
MAXS 2.12 -0.01 -0.47% 2.12 2.20 2.12 2.13 74,360 5
MB 0.188 0.00 0.00% 0.188 0.188 0.188 0.188 3,760 2
MBC 5.04 -0.45 -8.20% 5.03 5.04 5.04 5.49 4,528 2
MBT 64.60 -1.30 -1.97% 64.60 64.75 64.60 65.90 78,597,878 4,295
MED 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 3,540 3
MEDIC 0.223 0.00 0.00% 0.223 0.223 0.223 0.223 35,630 3
MEG 2.23 -0.03 -1.33% 2.25 2.26 2.23 2.26 6,345,860 190
MER 481.20 1.20 0.25% 480.00 482.00 481.20 480.00 30,475,224 1,360
MFC 2,650.00 48.00 1.84% 2,650.00 2,650.00 2,650.00 2,602.00 13,250 1
MFIN 1.90 0.07 3.83% 1.90 1.90 1.90 1.83 1,900 1
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 2,100 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.175 0.036 25.90% 0.142 0.208 0.175 0.139 84,670 18
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 6.90 0.09 1.32% 6.81 6.95 6.90 6.81 3,147,323 430
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 -0.02 -2.82% 0.71 0.71 0.69 0.71 213,670 26
MREIT 13.80 0.00 0.00% 13.80 13.86 13.80 13.80 5,105,766 466
MRSGI 1.08 -0.01 -0.92% 1.08 1.09 1.08 1.09 80,230 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 35.80 -0.20 -0.56% 36.00 36.00 35.80 36.00 3,542,160 218
MWIDE 5.15 -0.09 -1.72% 5.30 5.30 5.15 5.24 1,884,253 121
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 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7A 100.00 0.50 0.50% 100.00 100.00 100.00 99.50 10,000 1
MWP7B 99.55 0.00 0.00% 99.55 99.55 99.55 99.55 996 1
MYNLD 18.74 -0.04 -0.21% 18.78 18.88 18.74 18.78 32,404,712 820
NI 0.58 0.01 1.75% 0.57 0.59 0.58 0.57 18,430 11
NIKL 4.71 0.12 2.61% 4.59 4.78 4.71 4.59 39,301,370 790
NOW 0.44 -0.01 -2.22% 0.445 0.45 0.44 0.45 83,950 14
NRCP 1.37 -0.05 -3.52% 1.41 1.41 1.37 1.42 505,900 33
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.55 0.60 1.62% 37.00 37.65 37.55 36.95 20,227,855 409
OM 0.104 0.00 0.00% 0.104 0.104 0.104 0.104 23,920 5
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 77,300 11
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.61 0.00 0.00% 0.62 0.63 0.61 0.61 749,250 58
OV 0.009 -0.0003 -3.23% 0.0093 0.0093 0.009 0.0093 642,900 22
PA 0.85 0.01 1.19% 0.86 0.86 0.85 0.84 5,110 2
PAL 2.96 0.00 0.00% 2.96 2.98 2.96 2.96 1,105,430 147
PAX 3.44 -0.35 -9.23% 3.59 3.59 3.44 3.79 206,360 21
PBB 6.93 -0.06 -0.86% 6.99 6.99 6.93 6.99 96,178 17
PBC 14.78 0.00 0.00% 14.78 14.78 14.78 14.78 73,900 5
PCOR 2.30 -0.02 -0.86% 2.28 2.30 2.30 2.32 6,630,080 173
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.18 0.01 0.24% 4.18 4.18 4.18 4.17 54,340 3
PGOLD 40.45 0.30 0.75% 40.15 40.50 40.45 40.15 32,018,115 403
PHA 0.173 -0.011 -5.98% 0.185 0.185 0.173 0.184 105,930 20
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 4,860 2
PHES 0.39 -0.01 -2.50% 0.415 0.42 0.39 0.40 95,250 4
PHN 14.10 -0.40 -2.76% 14.10 14.10 14.10 14.50 1,410 1
PHR 0.235 0.048 25.67% 0.20 0.28 0.235 0.187 4,690,110 236
PIZZA 5.48 -0.02 -0.36% 5.50 5.50 5.48 5.50 149,748 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.44 0.06 0.64% 9.34 9.55 9.44 9.38 31,500,162 855
PMPC 7.27 0.00 0.00% 7.23 7.27 7.27 7.27 28,247 7
PNB 76.30 -0.70 -0.91% 76.80 77.00 76.30 77.00 10,268,745 324
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 15.28 0.08 0.53% 15.20 15.28 15.28 15.20 4,568 3
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
PREIT 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 65,860 28
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 0.00 994.00 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 0.00 980.00 0 0
PRF4D 960.50 -18.50 -1.89% 970.00 970.00 960.50 979.00 509,350 6
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRIM 1.13 -0.01 -0.88% 1.13 1.13 1.13 1.14 18,080 2
PRMX 1.09 0.00 0.00% 0.97 1.09 1.09 1.09 12,830 5
PRO 1,872.52 -0.64 -0.03% 1,874.24 1,877.60 1,863.25 1,873.16 164,568,532 9,080
PSB 52.40 -0.30 -0.57% 52.70 52.70 52.40 52.70 110,695 22
PSE 210.00 2.00 0.96% 209.00 210.00 210.00 208.00 432,180 17
PSEI 6,122.38 38.70 0.64% 6,096.61 6,124.90 6,080.32 6,083.68 1,791,656,520 36,591
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 11.72 0.42 3.72% 11.50 11.80 11.72 11.30 53,301,696 865
PXP 3.24 -0.01 -0.31% 3.25 3.30 3.24 3.25 1,417,440 108
RCB 22.80 -0.20 -0.87% 22.90 22.90 22.80 23.00 457,000 5
RCI 2.61 0.02 0.77% 2.58 2.63 2.61 2.59 17,900 6
RCR 6.83 -0.02 -0.29% 6.85 6.88 6.83 6.85 29,301,693 2,420
REDC 9.75 0.03 0.31% 9.80 9.80 9.75 9.72 12,671 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.25 -0.01 -0.19% 5.26 5.28 5.25 5.26 1,624,609 235
RLC 17.34 -0.16 -0.91% 17.62 17.62 17.34 17.50 7,541,160 239
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 3.02 0.02 0.67% 3.00 3.03 3.02 3.00 36,080 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 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 -0.14 -4.46% 3.05 3.05 3.00 3.14 141,180 9
SCC 17.86 0.16 0.90% 17.70 18.02 17.86 17.70 10,833,692 360
SECB 63.75 -0.90 -1.39% 64.65 64.65 63.75 64.65 1,668,469 230
SEVN 32.20 -0.55 -1.68% 32.75 32.75 32.20 32.75 17,873,120 44
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.055 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.18 0.00 0.00% 1.15 1.18 1.18 1.18 11,590 9
SGP 25.70 0.05 0.19% 25.65 25.90 25.70 25.65 16,470,155 355
SHLPH 8.01 -0.11 -1.35% 8.28 8.28 8.01 8.12 1,786,691 191
SHNG 3.28 0.00 0.00% 3.25 3.28 3.28 3.28 182,610 16
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,800.00 0 0
SLI 1.86 -0.13 -6.53% 1.95 1.95 1.86 1.99 7,530 3
SM 561.00 0.00 0.00% 560.00 563.00 561.00 561.00 30,834,000 1,369
SMC 61.65 -0.15 -0.24% 62.10 62.20 61.65 61.80 2,749,466 275
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 1,600 2
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 3,156 2
SMC2O 79.50 0.50 0.63% 79.50 79.50 79.50 79.00 73,935 4
SMC2P 74.50 0.50 0.68% 74.50 74.50 74.50 74.00 74,500 1
SMC2Q 76.00 2.00 2.70% 76.00 76.00 76.00 74.00 760 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 76.20 -0.70 -0.91% 76.30 76.30 76.20 76.90 83,920 3
SMC2V 78.25 0.25 0.32% 78.00 78.25 78.25 78.00 93,880 8
SMC2W 77.90 -0.10 -0.13% 78.00 78.05 77.90 78.00 102,850 14
SMC2X 79.80 -0.10 -0.13% 79.90 79.90 79.80 79.90 211,489 16
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.40 0.14 0.77% 18.26 18.48 18.40 18.26 31,996,868 1,034
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.65 0.00 0.00% 9.65 9.66 9.65 9.65 133,241 11
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.22 0.01 0.83% 1.22 1.23 1.22 1.21 5,486,540 143
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
SSI 2.10 -0.03 -1.41% 2.13 2.13 2.10 2.13 23,290 6
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 1.33 1.32 1.31 246,460 11
STN 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 15,840 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.41 -0.02 -4.65% 0.41 0.41 0.41 0.43 41,000 3
SVC 3,317.25 60.61 1.86% 3,287.23 3,322.98 3,273.69 3,256.64 904,182,247 11,132
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 0.05 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 1.53 0.03 2.00% 1.51 1.58 1.53 1.50 20,557,060 551
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,117.00 -23.00 -2.02% 1,140.00 1,140.00 1,117.00 1,140.00 37,370,240 1,206
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 52.00 -0.80 -1.52% 52.80 52.80 52.00 52.80 259,385 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 1.72 0.01 0.58% 1.72 1.75 1.72 1.71 439,980 12
TOPA1 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
TOPA2 102.50 0.50 0.49% 102.00 102.50 102.50 102.00 52,270 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.96 -0.06 -2.97% 2.00 2.00 1.96 2.02 4,279,990 143
UBP 23.45 -0.15 -0.64% 23.60 23.60 23.45 23.60 1,545,945 20
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 0.0006 6.90% 0.0088 0.0094 0.0093 0.0087 118,400 6
UPSON 0.84 0.05 6.33% 0.81 0.88 0.84 0.79 792,250 77
URC 58.95 0.05 0.08% 58.90 59.00 58.95 58.90 9,110,913 781
V 1.21 0.40 49.38% 0.86 1.21 1.21 0.81 15,702,540 247
VITA 0.52 0.01 1.96% 0.51 0.52 0.52 0.51 7,790 5
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 1.99 0.09 4.74% 1.90 1.99 1.99 1.90 27,410 5
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 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.78 -0.10 -1.70% 5.88 5.88 5.78 5.88 480,038 100
WPI 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 24,000 1
X 0.226 0.006 2.73% 0.22 0.226 0.226 0.22 37,190 5
XG 2.64 0.00 0.00% 2.64 2.64 2.64 2.64 7,920 2
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 08, 2026 02:06:23 PM