PSEi
6,284.78
-5.57 (-0.09%)
PSE INDEX
26,581,205
1,490,315,809.87
15
12
3
27,440
665,174,157.22
549,814,456.70
ALL
3,420.62
2.22 (0.06%)
ALL SHARES
265,693,218
2,168,427,695.85
94
67
71
46,230
733,667,774.62
549,814,456.70
FIN
1,889.12
-4.52 (-0.24%)
FINANCIALS
12,411,833
258,022,841.11
9
6
9
7,943
38,091,344.84
20,077,400.00
HDG
4,518.27
53.64 (1.20%)
HOLDING FIRMS
25,292,417
322,626,012.43
13
8
11
7,578
90,564,775.68
30,888,577.20
IND
8,124.79
-5.35 (-0.07%)
INDUSTRIAL
54,348,375
306,969,325.11
30
19
17
12,550
23,787,663.66
0.00
M-O
18,201.53
-103.77 (-0.57%)
MINING & OIL
78,390,299
176,448,990.38
7
9
5
3,954
13,264,192.53
0.00
PRO
1,913.81
-1.73 (-0.09%)
PROPERTY
35,097,765
99,381,895.97
18
8
11
5,933
23,913,995.06
0.00
SVC
3,454.96
-20.27 (-0.58%)
SERVICES
59,278,716
1,004,435,168.00
16
13
17
8,212
543,897,351.72
498,848,479.50
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 1.88 0.04 2.17% 1.84 1.88 1.88 1.84 7,400 3
ABA 0.335 0.00 0.00% 0.335 0.34 0.335 0.335 848,150 36
ABG 53.00 0.40 0.76% 54.00 55.00 53.00 52.60 27,415,530 337
ABS 3.66 0.19 5.48% 3.47 3.77 3.66 3.47 2,345,560 145
ABSP 3.14 0.03 0.96% 3.14 3.14 3.14 3.11 31,400 1
AC 507.50 13.50 2.73% 494.00 507.50 507.50 494.00 18,747,524 741
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 3.07 0.02 0.66% 3.04 3.11 3.07 3.05 16,975,650 425
ACENA 1,010.00 15.00 1.51% 1,010.00 1,010.00 1,010.00 995.00 20,200 2
ACENB 1,058.00 8.00 0.76% 1,050.00 1,058.00 1,058.00 1,050.00 63,280 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 0.00 0.00% 2,490.00 2,490.00 2,490.00 2,490.00 87,150 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,950.00 -12.00 -0.61% 1,958.00 1,958.00 1,950.00 1,962.00 977,070 9
ACPB4 1,950.00 0.00 0.00% 1,952.00 1,952.00 1,950.00 1,950.00 87,810 2
ACR 0.78 0.02 2.63% 0.76 0.83 0.78 0.76 5,348,320 193
AEV 36.10 -0.80 -2.17% 36.90 36.90 36.10 36.90 3,677,495 222
AGI 8.96 0.13 1.47% 8.84 9.15 8.96 8.83 3,553,793 168
AGIW 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 1,050 1
ALCO 0.445 0.02 4.71% 0.425 0.445 0.445 0.425 450,050 6
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 498.00 2.40 0.48% 499.00 499.00 498.00 495.60 159,670 2
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.94 -0.32 -1.97% 16.18 16.18 15.94 16.26 25,032,300 1,449
ALL 3,420.62 2.22 0.06% 3,416.98 3,424.62 3,413.18 3,418.40 2,168,427,696 46,230
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 0.00 0.00% 1.21 1.22 1.21 1.21 179,380 25
ALTER 0.77 -0.01 -1.28% 0.77 0.77 0.77 0.78 480,570 23
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 16.96 -0.14 -0.82% 17.10 17.10 16.96 17.10 124,582 6
AP 43.30 -0.20 -0.46% 43.50 43.50 43.30 43.50 1,405,145 103
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
APL 0.0062 0.00 0.00% 0.0062 0.0064 0.0062 0.0062 220,400 10
APO 1.60 -0.20 -11.11% 1.79 1.79 1.60 1.80 7,581,440 534
APVI 11.30 -0.10 -0.88% 11.30 11.30 11.30 11.40 28,250 7
APX 14.50 -0.34 -2.29% 15.16 15.30 14.50 14.84 32,603,612 1,084
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 0.27 0 0
AREIT 37.85 0.10 0.26% 37.75 37.95 37.85 37.75 8,156,295 628
ASLAG 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 68,340 6
AT 15.56 -0.34 -2.14% 15.90 15.94 15.56 15.90 84,023,568 1,144
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 0.415 0.415 0.415 41,500 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 286,350 10
AUB 48.75 0.00 0.00% 49.10 49.10 48.75 48.75 629,845 12
AXLM 2.90 -0.02 -0.68% 2.90 2.90 2.90 2.92 126,020 11
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 3,150 1
BC 6.62 0.02 0.30% 6.60 6.62 6.62 6.60 79,092 7
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.79 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.00 0.00 0.00% 123.00 123.20 122.00 122.00 52,159,235 1,799
BEL 1.20 0.03 2.56% 1.17 1.20 1.20 1.17 302,100 20
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 0.00 0.00% 0.03 0.031 0.03 0.03 45,600 7
BKR 0.51 0.01 2.00% 0.51 0.51 0.51 0.50 8,060 5
BLOOM 2.06 0.03 1.48% 2.03 2.07 2.06 2.03 5,426,570 156
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.26 -0.24 -2.29% 10.48 10.48 10.26 10.50 87,152 6
BPI 100.20 -0.80 -0.79% 101.00 101.20 100.20 101.00 17,707,388 1,456
BRN 0.74 0.01 1.37% 0.73 0.75 0.74 0.73 117,630 12
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BSC 0.115 0.001 0.88% 0.114 0.117 0.115 0.114 213,760 24
C 0.79 0.00 0.00% 0.79 0.80 0.79 0.79 44,700 9
CA 0.00 0.00 0.00% 0.00 0.00 0.00 51.15 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.60 0 0
CBC 54.00 0.00 0.00% 54.00 54.20 54.00 54.00 10,841,603 378
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 30,490 12
CEB 28.85 0.00 0.00% 28.80 28.85 28.85 28.85 296,810 22
CEBCP 30.15 0.00 0.00% 30.15 30.15 30.15 30.15 33,165 3
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
CEU 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 1,480 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 0.04 3.77% 1.06 1.13 1.10 1.06 3,644,220 146
CIC 11.28 0.18 1.62% 11.10 11.28 11.28 11.10 17,994 6
CLI 2.15 -0.05 -2.27% 2.20 2.20 2.15 2.20 279,990 21
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,020.00 0.00 0.00% 1,020.00 1,020.00 1,020.00 1,020.00 15,300 2
CNPF 33.05 0.45 1.38% 32.60 33.45 33.05 32.60 9,260,490 218
CNVRG 11.04 0.12 1.10% 11.00 11.12 11.04 10.92 10,372,794 421
COL 1.35 0.02 1.50% 1.33 1.35 1.35 1.33 26,800 4
COSCO 8.10 -0.20 -2.41% 8.34 8.35 8.10 8.30 3,003,284 178
CPG 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 1,743,190 47
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 1.00 1.02% 99.00 99.00 99.00 98.00 990 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.45 -0.02 -0.45% 4.45 4.45 4.45 4.47 106,800 8
CREIT 3.37 -0.02 -0.59% 3.39 3.40 3.37 3.39 2,693,840 258
CROWN 1.88 0.04 2.17% 1.85 1.98 1.88 1.84 2,907,530 86
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.35 -0.01 -2.78% 0.355 0.355 0.35 0.36 74,450 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.98 0.00 0.00% 11.98 12.04 11.98 11.98 1,638,638 79
DDMPR 1.04 0.01 0.97% 1.04 1.04 1.04 1.03 365,510 65
DDPR 93.25 0.00 0.00% 93.25 93.25 93.25 93.25 991,248 19
DELM 3.77 -0.17 -4.31% 3.94 3.94 3.77 3.94 68,440 14
DFNN 0.66 0.00 0.00% 0.66 0.68 0.66 0.66 6,020 4
DHI 14.18 2.58 22.24% 12.26 14.30 14.18 11.60 120,468,854 2,212
DITO 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 3,636,840 203
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.35 0 0
DMC 7.55 0.29 3.99% 7.44 7.76 7.55 7.26 43,958,561 1,434
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 5.35 0.35 7.00% 5.35 5.35 5.35 5.00 2,675 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 -0.01 -0.28% 3.60 3.60 3.59 3.60 2,994,900 120
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 0.92 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
ECVC 0.28 -0.015 -5.08% 0.295 0.295 0.28 0.295 209,550 13
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 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 97.20 0 0
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 0.027 -0.001 -3.57% 0.026 0.029 0.027 0.028 60,300 4
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
EMI 15.62 -0.22 -1.39% 15.84 15.84 15.62 15.84 951,770 109
ENEX 3.00 0.00 0.00% 2.96 3.00 3.00 3.00 1,844,320 41
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
EW 11.44 -0.08 -0.69% 11.52 11.54 11.44 11.52 7,465,848 105
FAF 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 5,600 1
FB 48.75 0.15 0.31% 48.55 48.75 48.75 48.60 9,908,875 84
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 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 412,560 32
FDC 3.47 0.16 4.83% 3.31 3.50 3.47 3.31 3,409,840 56
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 4.04 0.14 3.59% 3.91 4.40 4.04 3.90 644,670 47
FEU 800.00 -5.00 -0.62% 800.00 800.00 800.00 805.00 72,000 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.68 0 0
FGEN 19.54 0.24 1.24% 19.62 20.05 19.54 19.30 23,321,299 432
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.97 0.01 0.34% 2.96 2.98 2.97 2.96 1,539,860 58
FIN 1,889.12 -4.52 -0.24% 1,898.82 1,900.14 1,886.94 1,893.64 258,022,841 7,943
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.70 0.01 1.45% 0.70 0.70 0.70 0.69 15,350 8
FMETF 105.20 -0.80 -0.75% 106.00 106.00 105.20 106.00 270,477 26
FNI 2.12 0.00 0.00% 2.11 2.12 2.12 2.12 1,069,460 73
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
FPH 92.60 2.55 2.83% 93.90 94.45 92.60 90.05 3,620,935 38
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.67 -0.03 -4.29% 0.70 0.70 0.67 0.70 5,450 3
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 0.08 -0.004 -4.76% 0.084 0.084 0.08 0.084 16,840 3
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
GLO 1,738.00 13.00 0.75% 1,725.00 1,746.00 1,738.00 1,725.00 15,320,480 395
GLOBA 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 9,900 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 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 4.47 0.02 0.45% 4.50 4.50 4.47 4.45 89,410 10
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.41 0 0
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 1,006 2
GREEN 0.139 0.004 2.96% 0.135 0.139 0.139 0.135 9,650 5
GSMI 250.00 -0.80 -0.32% 250.80 250.80 250.00 250.80 4,130,386 147
GTCAP 497.80 0.80 0.16% 497.00 500.00 497.80 497.00 8,564,098 293
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 0.00 981.00 0 0
HDG 4,518.27 53.64 1.20% 4,476.20 4,520.03 4,474.74 4,464.63 322,626,012 7,578
HI 4.65 0.00 0.00% 4.65 4.65 4.65 4.65 385,950 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 -0.03 -2.13% 1.41 1.41 1.38 1.41 127,680 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 991.50 -8.50 -0.85% 987.00 999.00 991.50 1,000.00 376,813,348 3,433
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
IMI 7.15 0.72 11.20% 6.31 7.28 7.15 6.43 48,187,645 1,822
IMP 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 890 1
IND 8,124.79 -5.35 -0.07% 8,136.59 8,161.65 8,120.94 8,130.14 306,969,325 12,550
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.48 0.03 2.07% 1.45 1.55 1.48 1.45 1,713,780 113
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 720 1
IS 0.168 -0.001 -0.59% 0.171 0.171 0.168 0.169 540,600 41
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
JFC 148.80 -1.80 -1.20% 150.60 152.00 148.80 150.60 26,666,061 1,364
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 0.00 0.00% 998.00 998.00 998.00 998.00 9,980 1
JGS 22.60 0.05 0.22% 22.65 22.75 22.60 22.55 3,703,250 209
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.86 -0.04 -2.11% 1.90 1.90 1.86 1.90 7,661,920 100
KEP 2.49 0.09 3.75% 2.49 2.49 2.49 2.40 2,490 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 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.53 0.00 0.00% 6.53 6.53 6.53 6.53 653 1
LC 0.228 0.002 0.89% 0.226 0.229 0.228 0.226 3,679,440 87
LCB 0.226 -0.001 -0.44% 0.227 0.227 0.226 0.227 268,550 13
LFM 23.25 -0.05 -0.21% 23.25 23.25 23.25 23.30 32,080 11
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.35 0.00 0.00% 0.33 0.35 0.35 0.35 76,300 7
LOTO 1.78 -0.06 -3.26% 1.80 1.80 1.78 1.84 178,700 3
LPC 0.02 -0.002 -9.09% 0.021 0.021 0.02 0.022 6,200 2
LPZ 6.11 0.11 1.83% 6.50 6.85 6.11 6.00 55,260,125 761
LSC 0.65 -0.02 -2.99% 0.65 0.65 0.65 0.67 13,000 2
LTG 14.68 0.00 0.00% 14.76 14.80 14.68 14.68 6,381,918 365
M-O 18,201.53 -103.77 -0.57% 18,441.18 18,488.23 18,143.97 18,305.30 176,448,990 3,954
MA 0.0077 -0.0001 -1.28% 0.0077 0.0077 0.0077 0.0078 161,700 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.79 0.06 1.61% 3.81 3.81 3.79 3.73 71,670 6
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 7,400 2
MAHB 0.56 -0.14 -20.00% 0.70 0.70 0.56 0.70 4,420 5
MARC 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 283,180 13
MAXS 2.12 0.04 1.92% 2.08 2.12 2.12 2.08 48,620 8
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
MBC 5.12 0.01 0.20% 5.47 5.47 5.12 5.11 1,606 3
MBT 66.40 0.20 0.30% 66.20 66.50 66.40 66.20 15,168,123 1,142
MED 0.092 0.001 1.10% 0.092 0.092 0.092 0.091 3,680 4
MEDIC 0.22 0.01 4.76% 0.22 0.22 0.22 0.21 11,000 2
MEG 2.24 0.03 1.36% 2.23 2.26 2.24 2.21 8,846,620 201
MER 492.40 -1.60 -0.32% 494.00 494.80 492.40 494.00 28,909,854 808
MFC 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 1,275,000 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 1,400 2
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 0.086 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 7.14 0.03 0.42% 7.12 7.20 7.14 7.11 3,160,029 272
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 -0.01 -1.41% 0.70 0.70 0.70 0.71 12,429,320 145
MREIT 14.28 0.00 0.00% 14.28 14.28 14.28 14.28 3,122,804 344
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 11,770 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.06 0 0
MWC 34.60 0.65 1.91% 33.95 34.70 34.60 33.95 7,594,735 298
MWIDE 4.40 0.13 3.04% 4.29 4.44 4.40 4.27 5,940,910 160
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 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 2,000 2
MWP7B 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 1,000 1
MYNLD 18.50 0.02 0.11% 18.50 18.72 18.50 18.48 13,466,602 654
NI 0.335 -0.035 -9.46% 0.37 0.41 0.335 0.37 2,408,150 50
NIKL 4.30 0.10 2.38% 4.25 4.35 4.30 4.20 20,214,880 515
NOW 0.50 0.01 2.04% 0.48 0.50 0.50 0.49 312,300 18
NRCP 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 8,550 4
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.25 0.40 1.15% 35.20 35.35 35.25 34.85 11,072,470 259
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 0.00 0.00% 0.014 0.014 0.013 0.013 28,700 4
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
ORE 0.49 0.00 0.00% 0.485 0.49 0.49 0.49 14,600 2
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
PAL 2.14 -0.01 -0.47% 2.17 2.17 2.14 2.15 250,970 40
PAX 2.68 0.00 0.00% 2.68 2.68 2.68 2.68 128,640 5
PBB 6.91 0.00 0.00% 6.91 6.91 6.91 6.91 34,550 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.33 0.00 0.00% 2.36 2.36 2.33 2.33 1,315,300 73
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 3.55 0 0
PGOLD 40.50 -0.15 -0.37% 40.65 40.95 40.50 40.65 5,295,235 347
PHA 0.154 0.004 2.67% 0.15 0.154 0.154 0.15 28,960 8
PHC 1.61 0.00 0.00% 1.61 1.61 1.61 1.61 4,830 1
PHES 0.365 0.005 1.39% 0.365 0.365 0.365 0.36 7,300 2
PHN 14.94 0.00 0.00% 14.94 14.94 14.94 14.94 35,856 3
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.86 0.00 0.00% 5.86 5.86 5.86 5.86 34,574 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.38 0.30 2.98% 10.20 10.60 10.38 10.08 42,761,798 1,645
PMPC 7.37 0.04 0.55% 7.67 7.78 7.37 7.33 114,792 9
PNB 61.55 -0.95 -1.52% 62.50 62.55 61.55 62.50 5,229,014 267
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 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 16,500 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.07 0.01 0.94% 1.06 1.08 1.07 1.06 49,150 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 0.00 998.50 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 0.00 970.00 0 0
PRF4D 997.00 0.00 0.00% 997.00 997.00 997.00 997.00 9,970 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 0.77 -0.08 -9.41% 0.78 0.84 0.77 0.85 11,680 5
PRMX 0.95 0.02 2.15% 0.95 0.95 0.95 0.93 19,870 4
PRO 1,913.81 -1.73 -0.09% 1,915.85 1,916.06 1,905.48 1,915.54 99,381,896 5,933
PSB 52.60 0.00 0.00% 52.60 52.80 52.60 52.60 23,731 18
PSE 205.00 1.80 0.89% 203.40 205.00 205.00 203.20 77,584 7
PSEI 6,284.78 -5.57 -0.09% 6,273.62 6,297.11 6,263.15 6,290.35 1,490,315,810 27,440
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.77 -0.19 -1.91% 9.97 10.08 9.77 9.96 17,049,831 292
PXP 2.57 0.02 0.78% 2.55 2.62 2.57 2.55 1,246,960 65
RCB 23.25 0.20 0.87% 23.05 23.25 23.25 23.05 16,235 3
RCI 2.30 0.06 2.68% 2.30 2.30 2.30 2.24 80,500 7
RCR 7.26 -0.02 -0.27% 7.28 7.28 7.26 7.28 3,385,358 682
REDC 9.25 0.05 0.54% 9.22 9.50 9.25 9.20 38,851 10
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
RFM 5.32 0.00 0.00% 5.32 5.35 5.32 5.32 1,312,738 234
RLC 16.98 0.14 0.83% 17.04 17.06 16.98 16.84 2,191,286 170
RLT 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 3,560 3
ROCK 2.85 -0.05 -1.72% 2.92 3.02 2.85 2.90 1,842,660 58
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 38.00 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 3.23 0 0
SCC 19.48 -0.52 -2.60% 19.96 20.10 19.48 20.00 37,211,860 1,351
SECB 68.00 -0.20 -0.29% 68.20 68.20 68.00 68.20 3,421,173 118
SEVN 33.60 0.60 1.82% 33.50 33.60 33.60 33.00 131,990 24
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.047 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 27,670 5
SGP 27.30 -0.10 -0.37% 27.50 27.60 27.30 27.40 8,560,835 312
SHLPH 9.04 0.04 0.44% 9.00 9.10 9.04 9.00 1,445,211 217
SHNG 3.25 0.00 0.00% 3.25 3.27 3.25 3.25 175,520 5
SLF 4,850.00 -26.00 -0.53% 4,850.00 4,850.00 4,850.00 4,876.00 582,000 1
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 604.00 11.00 1.86% 593.50 605.00 604.00 593.00 97,770,145 1,352
SMC 63.90 0.10 0.16% 63.80 63.95 63.90 63.80 5,102,575 481
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 79.10 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 77.50 0 0
SMC2O 78.95 0.00 0.00% 78.95 79.00 78.95 78.95 176,146 4
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.75 0 0
SMC2S 73.60 -1.40 -1.87% 73.50 73.60 73.60 75.00 22,060 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 77.00 1.00 1.32% 76.90 77.00 77.00 76.00 498,090 3
SMC2V 78.60 0.10 0.13% 78.50 78.60 78.60 78.50 69,131 21
SMC2W 78.60 0.05 0.06% 78.60 78.60 78.60 78.55 41,658 2
SMC2X 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 64,000 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.30 0.10 0.55% 18.20 18.34 18.30 18.20 23,567,038 431
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.24 0.22 2.20% 10.08 10.24 10.24 10.02 509,934 28
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.30 0.00 0.00% 1.29 1.34 1.30 1.30 5,000,520 186
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.04 -0.01 -0.49% 2.05 2.05 2.04 2.05 106,590 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 -0.01 -0.83% 1.20 1.20 1.20 1.21 44,400 10
STN 2.10 -0.05 -2.33% 2.15 2.15 2.10 2.15 29,630 4
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 4,150 1
SVC 3,454.96 -20.27 -0.58% 3,440.93 3,475.06 3,435.40 3,475.23 1,004,435,168 8,212
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.001 0.86% 0.115 0.117 0.117 0.116 11,520 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 0.36 0 0
TCB2C 8.99 0.00 0.00% 8.99 8.99 8.99 8.99 899 1
TCB2D 6.87 -0.03 -0.43% 6.88 6.88 6.87 6.90 33,668 5
TECH 1.10 0.05 4.76% 1.05 1.13 1.10 1.05 5,222,430 222
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,217.00 -13.00 -1.06% 1,228.00 1,228.00 1,217.00 1,230.00 8,634,130 363
TFC 52.05 0.00 0.00% 52.05 52.05 52.05 52.05 521 1
TFHI 53.00 0.00 0.00% 53.00 53.00 53.00 53.00 1,060 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 1.73 0.04 2.37% 1.70 1.77 1.73 1.69 5,036,380 119
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 21,000 16
TOPA2 0.00 0.00 0.00% 0.00 0.00 0.00 101.90 0 0
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.10 0.03 2.80% 1.07 1.12 1.10 1.07 297,260 23
UBP 25.75 0.75 3.00% 25.40 26.00 25.75 25.00 1,897,090 39
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 0.0077 0.0003 4.05% 0.0074 0.0077 0.0077 0.0074 83,800 5
UPSON 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 4,200 4
URC 61.50 -0.35 -0.57% 61.85 61.90 61.50 61.85 10,536,319 752
V 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 80,000 3
VITA 0.52 0.01 1.96% 0.51 0.52 0.52 0.51 1,030 2
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 1.95 0.01 0.52% 1.94 1.95 1.95 1.94 291,500 5
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.75 0.65 3.23% 20.75 20.75 20.75 20.10 14,525 2
WEB 13.60 0.20 1.49% 13.40 13.74 13.60 13.40 30,451,960 265
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.90 -0.06 -1.01% 5.91 5.96 5.90 5.96 1,077,627 123
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
X 0.20 0.01 5.26% 0.19 0.209 0.20 0.19 52,160 8
XG 2.70 0.00 0.00% 2.69 2.70 2.70 2.70 10,780 4
ZHI 0.062 0.00 0.00% 0.062 0.062 0.062 0.062 1,860 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 10, 2026 01:05:25 PM