PSEi
5,699.60
-37.09 (-0.65%)
PSE INDEX
33,253,448
13,212,579,743.97
12
15
3
10,150
13,017,997,892.89
12,928,052,323.66
ALL
3,177.86
-14.13 (-0.44%)
ALL SHARES
415,188,751
13,362,197,434.92
53
70
61
14,057
13,092,153,415.58
12,928,052,323.66
FIN
1,763.72
-7.46 (-0.42%)
FINANCIALS
1,766,014
133,653,933.59
6
9
2
3,250
84,411,167.01
23,682,181.24
HDG
4,180.52
-2.28 (-0.05%)
HOLDING FIRMS
1,863,801
46,291,715.18
8
10
7
1,912
4,985,820.22
0.00
IND
7,279.12
7.56 (0.10%)
INDUSTRIAL
37,598,511
12,530,553,508.67
19
18
17
3,355
12,470,833,647.90
12,441,760,250.42
M-O
19,129.45
-282.79 (-1.46%)
MINING & OIL
24,196,986
25,128,995.47
3
12
2
809
897,439.22
0.00
PRO
1,745.34
-16.37 (-0.93%)
PROPERTY
5,692,447
41,478,452.35
2
8
20
1,907
24,359,943.63
22,827,298.00
SVC
3,080.39
-33.61 (-1.08%)
SERVICES
343,995,646
584,976,377.41
13
11
13
2,796
506,613,449.09
439,782,594.00
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
ABA 0.30 0.00 0.00% 0.295 0.30 0.30 0.30 59,050 4
ABG 25.75 -1.15 -4.28% 26.90 26.90 25.75 26.90 1,364,740 55
ABS 2.50 -0.03 -1.19% 2.53 2.53 2.50 2.53 168,400 12
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
AC 533.00 -7.00 -1.30% 535.00 540.00 533.00 540.00 12,214,015 329
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.68 -0.03 -1.11% 2.70 2.70 2.68 2.71 444,350 31
ACENA 985.00 5.00 0.51% 985.00 985.00 985.00 980.00 19,700 2
ACENB 1,028.00 -2.00 -0.19% 1,028.00 1,028.00 1,028.00 1,030.00 174,760 2
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 2,460.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,897.00 17.00 0.90% 1,889.00 1,897.00 1,897.00 1,880.00 18,930 2
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,900.00 0 0
ACR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
AEV 38.60 0.40 1.05% 38.30 38.75 38.60 38.20 1,088,200 34
AGI 8.83 0.01 0.11% 8.81 8.94 8.83 8.82 20,298 15
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 2,100 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 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 485.00 -5.00 -1.02% 485.00 485.00 485.00 490.00 97,000 3
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 5,000 1
ALCPH 510.50 -0.50 -0.10% 510.50 510.50 510.50 511.00 15,315 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.15 0 0
ALI 15.24 -0.16 -1.04% 15.40 15.40 15.24 15.40 5,879,312 316
ALL 3,177.86 -14.13 -0.44% 3,190.18 3,193.75 3,177.86 3,191.99 13,362,197,435 14,057
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 -0.03 -2.61% 1.15 1.15 1.12 1.15 7,960 7
ALTER 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 16,380 4
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 0.00 0.00 0.00% 0.00 0.00 0.00 16.58 0 0
AP 46.90 -0.05 -0.11% 46.95 46.95 46.90 46.95 7,554,380 24
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 26,000 6
APL 0.0059 0.00 0.00% 0.0059 0.0059 0.0059 0.0059 88,500 4
APO 1.13 -0.02 -1.74% 1.16 1.16 1.13 1.15 60,540 13
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.90 0 0
APX 16.74 -0.34 -1.99% 16.96 16.96 16.74 17.08 6,063,166 206
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 0.26 0 0
AREIT 36.80 -0.15 -0.41% 36.95 36.95 36.80 36.95 1,795,470 131
ASLAG 1.14 0.04 3.64% 1.09 1.16 1.14 1.10 74,180 9
AT 18.26 -0.60 -3.18% 19.06 19.06 18.26 18.86 10,966,484 243
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.385 0.005 1.32% 0.39 0.39 0.385 0.38 96,750 3
ATNB 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 39,000 1
AUB 46.15 -0.35 -0.75% 46.50 46.50 46.15 46.50 41,710 4
AXLM 2.56 0.00 0.00% 2.56 2.56 2.56 2.56 12,800 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.30 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 850 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 112.00 0.80 0.72% 111.40 112.90 112.00 111.20 31,057,521 986
BEL 1.05 -0.03 -2.78% 1.07 1.07 1.05 1.08 1,261,060 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
BLOOM 1.92 0.00 0.00% 1.92 1.94 1.92 1.92 52,070 13
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.62 -0.06 -0.56% 10.62 10.62 10.62 10.68 6,372 2
BPI 94.15 -1.45 -1.52% 95.60 95.60 94.15 95.60 55,802,468 689
BRN 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 750 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.45 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BSC 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 8,160 2
C 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.90 0 0
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 49.25 0.50 1.03% 48.80 49.25 49.25 48.75 2,986,045 39
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.54 0 0
CEB 22.30 1.00 4.69% 21.30 22.30 22.30 21.30 3,061,860 96
CEBCP 26.00 1.00 4.00% 25.00 26.00 26.00 25.00 303,000 3
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 890 1
CEU 13.60 -0.50 -3.55% 13.90 13.90 13.60 14.10 35,416 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 2,180 2
CIC 0.00 0.00 0.00% 0.00 0.00 0.00 10.76 0 0
CLI 0.00 0.00 0.00% 0.00 0.00 0.00 1.97 0 0
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 1,005.00 0 0
CNPF 32.90 0.00 0.00% 32.90 32.90 32.90 32.90 14,058,170 7
CNVRG 8.77 -0.03 -0.34% 8.80 8.81 8.77 8.80 305,878 51
COL 1.54 0.01 0.65% 1.54 1.55 1.54 1.53 41,690 7
COSCO 7.35 0.00 0.00% 7.35 7.35 7.35 7.35 403,292 20
CPG 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 7,800 9
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 97.00 0 0
CPM 2.19 0.15 7.35% 2.19 2.19 2.19 2.04 4,380 1
CREC 4.63 0.12 2.66% 4.59 4.63 4.63 4.51 27,740 4
CREIT 2.90 0.00 0.00% 2.90 2.90 2.90 2.90 782,850 103
CROWN 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
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 0.34 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.46 0.00 0.00% 11.46 11.68 11.46 11.46 410,710 28
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 37,440 19
DDPR 93.10 0.00 0.00% 93.10 93.10 93.10 93.10 21,413 3
DELM 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 3,300 1
DFNN 0.61 -0.04 -6.15% 0.65 0.65 0.61 0.65 32,470 5
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.56 0.01 1.82% 0.55 0.57 0.56 0.55 1,077,200 91
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
DMC 7.14 -0.13 -1.79% 7.27 7.27 7.14 7.27 6,838,292 276
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 4.72 0.00 0.00% 4.72 4.72 4.72 4.72 18,880 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.38 -0.01 -0.30% 3.40 3.40 3.38 3.39 358,750 21
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 0.98 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
EEI 1.86 0.00 0.00% 1.86 1.86 1.86 1.86 1,860 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 18,240 1
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 0.00 0.00% 0.105 0.105 0.105 0.105 1,050 1
EMI 15.10 -0.02 -0.13% 15.12 15.12 15.10 15.12 93,644 6
ENEX 3.04 -0.66 -17.84% 3.08 3.08 3.04 3.70 9,170 3
EURO 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 1,160 1
EW 9.96 -0.10 -0.99% 10.06 10.06 9.96 10.06 2,033,122 40
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 500 1
FB 44.40 -0.10 -0.22% 44.50 44.50 44.40 44.50 57,820 7
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.90 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 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 751.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 19.98 0.28 1.42% 20.00 20.00 19.98 19.70 998,106 36
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.83 0.00 0.00% 2.83 2.83 2.83 2.83 263,190 19
FIN 1,763.72 -7.46 -0.42% 1,769.60 1,770.82 1,761.98 1,771.18 133,653,934 3,250
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 0.70 0.70 0.70 9,100 6
FMETF 98.00 0.45 0.46% 97.65 98.00 98.00 97.55 88,857 17
FNI 1.77 0.08 4.73% 1.71 1.77 1.77 1.69 413,650 26
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
FPH 88.85 -0.25 -0.28% 89.00 89.00 88.85 89.10 4,419 3
FPI 0.30 0.04 15.38% 0.30 0.30 0.30 0.26 3,000 1
FRUIT 0.66 0.01 1.54% 0.66 0.66 0.66 0.65 660 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 0.077 0.00 0.00% 0.077 0.077 0.077 0.077 4,620 2
GERI 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 35,840 1
GLO 1,533.00 2.00 0.13% 1,531.00 1,534.00 1,533.00 1,531.00 2,745,415 116
GLOBA 1,908.00 0.00 0.00% 1,908.00 1,908.00 1,908.00 1,908.00 9,540 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,915.00 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 3.25 0.02 0.62% 3.23 3.25 3.25 3.23 19,400 3
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.153 0.014 10.07% 0.139 0.153 0.153 0.139 44,840 12
GSMI 212.80 -2.20 -1.02% 216.80 216.80 212.80 215.00 247,726 28
GTCAP 426.20 6.20 1.48% 427.00 427.00 426.20 420.00 25,596 3
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 4,180.52 -2.28 -0.05% 4,175.53 4,214.48 4,175.53 4,182.80 46,291,715 1,912
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.85 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 1.36 -0.04 -2.86% 1.36 1.36 1.36 1.40 1,360 1
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 883.00 -11.50 -1.29% 890.00 898.00 883.00 894.50 71,673,675 1,807
IDC 0.55 -0.01 -1.79% 0.55 0.55 0.55 0.56 19,250 2
IMI 5.41 -0.16 -2.87% 5.57 5.57 5.41 5.57 3,072,511 247
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,279.12 7.56 0.10% 7,287.82 7,300.41 7,275.53 7,271.56 12,530,553,509 3,355
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.17 0.03 0.96% 3.15 3.23 3.17 3.14 12,874,610 437
IPM 1.67 -0.18 -9.73% 1.67 1.67 1.67 1.85 3,340 1
IPO 7.13 0.00 0.00% 7.13 7.13 7.13 7.13 18,538 13
IS 0.124 0.00 0.00% 0.124 0.124 0.124 0.124 1,240 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 139.50 -1.50 -1.06% 141.00 141.40 139.50 141.00 7,771,378 638
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 17.04 -0.12 -0.70% 17.16 17.26 17.04 17.16 4,632,406 118
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.79 0.05 2.87% 1.74 1.80 1.79 1.74 336,950 13
KEP 2.67 0.25 10.33% 2.67 2.67 2.67 2.42 2,670 1
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 1.36 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.49 0.02 0.21% 9.49 9.49 9.49 9.47 29,419 23
LC 0.217 -0.005 -2.25% 0.223 0.223 0.217 0.222 1,415,220 35
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.235 0 0
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.00 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.43 0.05 13.16% 0.43 0.43 0.43 0.38 4,300 1
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 4.90 0.00 0.00% 4.90 4.90 4.90 4.90 34,300 1
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
LTG 15.36 -0.08 -0.52% 15.44 15.48 15.36 15.44 2,045,364 191
LTL 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 2,834,400 32
M-O 19,129.45 -282.79 -1.46% 19,401.08 19,401.08 19,110.05 19,412.24 25,128,995 809
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 3.54 0.20 5.99% 3.30 3.64 3.54 3.34 313,340 17
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.57 0.05 9.62% 0.52 0.57 0.57 0.52 3,320 5
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 230,260 6
MAXS 2.03 -0.01 -0.49% 2.03 2.03 2.03 2.04 2,030 1
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.174 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.05 -1.05 -1.69% 61.55 61.55 61.05 62.10 16,408,660 1,137
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.23 0.00 0.00% 0.23 0.23 0.23 0.23 2,300 1
MEG 2.17 0.00 0.00% 2.18 2.18 2.17 2.17 671,120 19
MER 415.00 1.00 0.24% 418.60 418.60 415.00 414.00 3,667,832 175
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 1.90 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.072 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 6.12 0.09 1.49% 6.05 6.14 6.12 6.03 265,165 68
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 53,870 16
MREIT 13.36 0.00 0.00% 13.36 13.40 13.36 13.36 738,798 76
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 32.25 0.05 0.16% 32.20 32.90 32.25 32.20 2,126,445 111
MWIDE 5.28 0.00 0.00% 5.28 5.30 5.28 5.28 3,177,008 96
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 0.00 0.00 0.00% 0.00 0.00 0.00 108.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 15.90 0.02 0.13% 15.90 16.00 15.90 15.88 1,771,020 155
NI 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 12,070 4
NIKL 3.90 -0.03 -0.76% 3.91 3.94 3.90 3.93 512,400 36
NOW 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
NRCP 1.24 0.05 4.20% 1.20 1.24 1.24 1.19 19,710 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.65 -0.15 -0.43% 34.75 34.75 34.65 34.80 1,104,005 30
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.015 0.001 7.14% 0.015 0.015 0.015 0.014 1,500 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.015 0 0
ORE 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 570 1
OV 0.0097 -0.00 -3.00% 0.01 0.01 0.0097 0.01 12,910 3
PA 1.30 -0.02 -1.52% 1.30 1.30 1.30 1.32 2,600 2
PAL 3.55 -0.10 -2.74% 3.63 3.63 3.55 3.65 149,580 7
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 6.98 0.06 0.87% 6.98 6.98 6.98 6.92 2,792 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 20,250 6
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 4.49 0 0
PGOLD 40.10 -0.40 -0.99% 40.50 40.75 40.10 40.50 472,740 75
PHA 0.147 0.00 0.00% 0.147 0.147 0.147 0.147 2,940 1
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.182 -0.005 -2.67% 0.191 0.192 0.182 0.187 58,261,030 7
PIZZA 5.13 -0.27 -5.00% 5.40 5.40 5.13 5.40 1,053 2
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.70 0.10 1.32% 7.61 7.84 7.70 7.60 517,043 68
PMPC 7.50 0.00 0.00% 7.50 7.50 7.50 7.50 750 1
PNB 74.55 -0.45 -0.60% 75.00 75.00 74.55 75.00 316,507 86
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 16.60 -0.18 -1.07% 16.60 16.60 16.60 16.78 416,520 3
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 23,760 15
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 0.00 990.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 955.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 960.50 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 986.50 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRMX 1.05 0.00 0.00% 1.06 1.06 1.05 1.05 10,510 9
PRO 1,745.34 -16.37 -0.93% 1,762.11 1,762.11 1,745.34 1,761.71 41,478,452 1,907
PSB 51.45 0.00 0.00% 51.45 51.45 51.45 51.45 2,573 3
PSE 204.00 -1.40 -0.68% 204.00 204.00 204.00 205.40 979,200 5
PSEI 5,699.60 -37.09 -0.65% 5,727.76 5,744.40 5,699.60 5,736.69 13,212,579,744 10,150
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 10.84 -0.28 -2.52% 11.12 11.12 10.84 11.12 4,241,502 118
PXP 2.89 -0.04 -1.37% 2.89 2.89 2.89 2.93 2,890 1
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 21.85 0 0
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
RCR 6.20 0.00 0.00% 6.20 6.22 6.20 6.20 936,308 337
REDC 9.60 0.10 1.05% 9.60 9.60 9.60 9.50 1,920 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.96 -0.02 -0.40% 4.98 4.98 4.96 4.98 29,840 6
RLC 16.10 -0.12 -0.74% 16.24 16.24 16.10 16.22 258,946 51
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.107 0 0
ROCK 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
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 3.00 0 0
SCC 12.00 -0.70 -5.51% 12.30 12.38 12.00 12.70 13,335,150 380
SECB 61.60 0.25 0.41% 61.35 61.60 61.60 61.35 23,351 18
SEVN 31.00 1.45 4.91% 29.95 32.00 31.00 29.55 75,985 8
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.048 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.17 -0.06 -4.88% 1.17 1.17 1.17 1.23 7,020 1
SGP 22.10 -0.15 -0.67% 22.30 22.45 22.10 22.25 5,494,420 66
SHLPH 8.00 0.06 0.76% 7.94 8.08 8.00 7.94 434,187 48
SHNG 2.94 0.22 8.09% 2.72 2.95 2.94 2.72 8,610 3
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,710.00 0 0
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 1.71 0 0
SM 518.00 2.00 0.39% 516.00 524.00 518.00 516.00 16,791,420 598
SMC 60.50 0.60 1.00% 59.90 60.55 60.50 59.90 603,678 135
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 0.00 0.00 0.00% 0.00 0.00 0.00 80.60 0 0
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 77.00 0 0
SMC2O 78.00 0.00 0.00% 78.05 78.05 78.00 78.00 16,381 3
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 745 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.80 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.95 0 0
SMC2V 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 3,060 4
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 75.80 0 0
SMC2X 78.50 -0.25 -0.32% 78.50 78.50 78.50 78.75 15,693 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.94 -0.36 -2.21% 16.30 16.30 15.94 16.30 3,654,310 286
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.20 0.20 2.22% 9.00 9.30 9.20 9.00 122,949 26
SPM 2.21 -0.01 -0.45% 2.21 2.21 2.21 2.22 2,210 1
SPNEC 1.13 -0.01 -0.88% 1.14 1.14 1.13 1.14 4,587,300 62
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 40.30 0 0
SSI 2.10 0.10 5.00% 2.10 2.10 2.10 2.00 105,000 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.01 0.78% 1.29 1.29 1.29 1.28 42,570 4
STN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 1,900 1
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 0.405 0 0
SVC 3,080.39 -33.61 -1.08% 3,102.67 3,125.92 3,080.39 3,114.00 584,976,377 2,796
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.00 0.00% 0.115 0.115 0.115 0.115 2,300 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 6.26 0 0
TECH 1.10 -0.03 -2.65% 1.13 1.15 1.10 1.13 2,968,820 165
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,138.00 0.00 0.00% 1,139.00 1,139.00 1,138.00 1,138.00 3,134,310 153
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 1.64 0.01 0.61% 1.64 1.64 1.64 1.63 1,640 1
TOPA1 99.95 0.05 0.05% 99.90 99.95 99.95 99.90 61,966 5
TOPA2 100.30 0.00 0.00% 100.30 100.30 100.30 100.30 77,231 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.42 0.00 0.00% 1.42 1.42 1.42 1.42 28,400 2
UBP 20.80 -0.20 -0.95% 21.00 21.00 20.80 21.00 138,180 12
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 0.0089 -0.0001 -1.11% 0.0088 0.0089 0.0089 0.009 123,400 4
UPSON 0.81 0.01 1.25% 0.81 0.81 0.81 0.80 3,240 4
URC 57.35 1.00 1.77% 56.50 57.40 57.35 56.35 1,638,152 145
V 1.28 -0.01 -0.78% 1.29 1.29 1.28 1.29 67,970 6
VITA 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 120,000 4
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 20.25 0 0
WEB 13.78 -0.12 -0.86% 13.90 13.90 13.78 13.90 938,854 8
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.50 0.00 0.00% 5.56 5.56 5.50 5.50 173,728 27
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.20 0.001 0.50% 0.20 0.20 0.20 0.199 4,000 1
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 08, 2026 10:00:51 AM