PSEi
6,093.89
137.56 (2.31%)
PSE INDEX
226,009,779
9,134,016,162.33
13
17
0
108,903
3,640,029,506.59
2,208,171,111.39
ALL
3,363.19
44.20 (1.33%)
ALL SHARES
1,883,230,680
10,470,628,721.69
106
88
64
144,937
3,895,631,060.81
2,234,035,961.39
FIN
1,925.34
60.87 (3.26%)
FINANCIALS
21,421,735
1,801,167,665.04
10
9
6
26,491
541,162,633.95
182,875,256.35
HDG
4,341.39
11.24 (0.26%)
HOLDING FIRMS
35,542,949
892,491,428.82
15
15
7
21,534
285,498,453.31
37,530,900.00
IND
7,818.63
-87.00 (-1.10%)
INDUSTRIAL
117,027,554
1,235,522,683.70
32
27
16
34,119
244,839,183.32
79,225,518.12
M-O
19,829.75
-240.13 (-1.20%)
MINING & OIL
1,128,401,591
307,884,457.77
11
9
4
5,928
51,522,378.24
25,864,850.00
PRO
1,865.50
-1.49 (-0.08%)
PROPERTY
206,093,430
2,066,584,487.89
17
10
14
24,348
1,205,767,552.67
1,081,684,808.80
SVC
3,301.60
170.52 (5.45%)
SERVICES
372,348,427
4,165,280,920.73
18
16
15
32,365
1,566,726,784.71
826,854,628.12
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 0.09 4.79% 1.97 1.97 1.97 1.88 7,880 3
ABA 0.345 0.00 0.00% 0.34 0.35 0.345 0.345 1,700,300 72
ABG 61.00 7.50 14.02% 53.50 61.90 61.00 53.50 80,013,428 536
ABS 3.61 0.01 0.28% 3.60 3.62 3.61 3.60 122,710 15
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.51 0 0
AC 493.60 -1.40 -0.28% 508.00 510.00 493.60 495.00 158,509,488 4,315
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.72 -0.14 -4.90% 2.86 2.90 2.72 2.86 81,616,820 1,323
ACENA 1,000.00 0.50 0.05% 998.00 1,000.00 1,000.00 999.50 998,940 3
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,042.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,498.00 4.00 0.16% 2,498.00 2,498.00 2,498.00 2,494.00 174,860 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,953.00 3.00 0.15% 1,950.00 1,953.00 1,953.00 1,950.00 7,810,200 5
ACPB4 1,941.00 -5.00 -0.26% 1,946.00 1,946.00 1,941.00 1,946.00 494,980 2
ACR 1.19 0.05 4.39% 1.13 1.22 1.19 1.14 15,027,340 425
AEV 38.95 1.85 4.99% 37.10 38.95 38.95 37.10 130,492,740 1,450
AGI 9.00 0.00 0.00% 9.12 9.14 9.00 9.00 19,062,667 1,731
AGIW 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 1,060 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.465 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 473.00 -1.00 -0.21% 473.00 473.00 473.00 474.00 93,800 5
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.02 -0.52 -3.35% 15.18 15.68 15.02 15.54 633,512,560 7,637
ALL 3,363.19 44.20 1.33% 3,370.13 3,385.59 3,350.20 3,318.99 10,470,628,722 144,937
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.00 0.00% 1.14 1.18 1.15 1.15 305,680 64
ALTER 0.74 -0.02 -2.63% 0.76 0.76 0.74 0.76 189,220 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 16.86 0.26 1.57% 16.86 17.00 16.86 16.60 217,900 10
AP 45.25 0.25 0.56% 45.05 45.70 45.25 45.00 24,483,345 445
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.00 0.00% 0.111 0.111 0.111 0.111 1,110 1
APL 0.006 -0.0001 -1.64% 0.0061 0.0061 0.006 0.0061 1,502,500 44
APO 1.55 0.05 3.33% 1.53 1.72 1.55 1.50 20,001,260 755
APVI 11.78 -0.22 -1.83% 12.00 12.00 11.78 12.00 138,598 6
APX 15.84 -0.38 -2.34% 15.88 16.20 15.84 16.22 59,771,492 1,192
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 16,200 2
AREIT 36.80 0.20 0.55% 36.65 37.15 36.80 36.60 48,668,205 2,041
ASLAG 1.17 0.00 0.00% 1.18 1.20 1.17 1.17 695,360 32
AT 20.60 0.15 0.73% 20.30 20.90 20.60 20.45 95,841,766 1,630
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 0.00 0.00% 0.415 0.415 0.41 0.41 372,000 9
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 394,250 4
AUB 53.45 2.85 5.63% 50.80 53.50 53.45 50.60 9,186,787 309
AXLM 2.94 0.12 4.26% 2.81 2.94 2.94 2.82 1,420,620 43
BALAI 0.31 0.005 1.64% 0.325 0.33 0.31 0.305 269,200 8
BC 7.77 0.30 4.02% 7.26 7.79 7.77 7.47 2,624,000 46
BCB 7.68 0.08 1.05% 7.60 7.68 7.68 7.60 3,719,192 13
BCOR 8.80 0.30 3.53% 8.80 8.80 8.80 8.50 880 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 121.60 5.60 4.83% 120.00 122.10 121.60 116.00 740,568,876 9,288
BEL 1.14 -0.03 -2.56% 1.18 1.18 1.14 1.17 519,920 26
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 -0.001 -3.13% 0.033 0.033 0.031 0.032 999,500 22
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
BLOOM 2.38 0.09 3.93% 2.30 2.43 2.38 2.29 33,908,140 600
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.10 0.00 0.00% 10.10 10.10 10.10 10.10 129,230 11
BPI 105.50 5.50 5.50% 102.50 106.70 105.50 100.00 352,088,801 7,683
BRN 0.77 0.04 5.48% 0.73 0.77 0.77 0.73 279,320 19
BRNP 98.00 0.00 0.00% 98.00 98.00 98.00 98.00 980 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.20 0 0
BRNPC 102.00 0.30 0.30% 101.70 102.00 102.00 101.70 62,178 11
BSC 0.109 0.00 0.00% 0.11 0.11 0.109 0.109 348,370 37
C 0.85 0.00 0.00% 0.85 0.88 0.85 0.85 359,840 20
CA 57.95 0.00 0.00% 57.95 57.95 57.95 57.95 1,159 2
CAB 59.95 0.05 0.08% 51.15 59.95 59.95 59.90 4,261,395 2
CAT 9.60 0.03 0.31% 9.60 9.60 9.60 9.57 5,760 3
CBC 53.10 -0.90 -1.67% 54.00 54.00 53.10 54.00 7,811,490 480
CDC 0.62 0.02 3.33% 0.60 0.63 0.62 0.60 470,750 18
CEB 27.85 -0.05 -0.18% 27.90 27.90 27.85 27.90 8,539,655 748
CEBCP 28.50 0.25 0.89% 28.50 28.50 28.50 28.25 190,630 13
CEI 0.088 0.00 0.00% 0.09 0.09 0.088 0.088 17,720 2
CEU 14.80 0.10 0.68% 15.22 15.22 14.80 14.70 10,444 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.27 0.03 2.42% 1.25 1.30 1.27 1.24 1,702,850 86
CIC 10.80 0.20 1.89% 11.04 11.04 10.80 10.60 367,440 8
CLI 2.10 0.02 0.96% 2.09 2.10 2.10 2.08 208,740 24
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 974.50 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CNPF 32.00 -0.40 -1.23% 32.40 32.40 32.00 32.40 44,283,655 1,073
CNVRG 9.08 -0.02 -0.22% 9.14 9.25 9.08 9.10 70,167,444 2,858
COL 1.44 0.05 3.60% 1.39 1.45 1.44 1.39 35,310 12
COSCO 7.88 -0.07 -0.88% 7.95 7.95 7.88 7.95 1,041,870 116
CPG 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 5,681,600 191
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.20 0.70 0.71% 98.50 99.20 99.20 98.50 101,776 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
CREC 5.02 0.05 1.01% 4.95 5.02 5.02 4.97 1,121,440 50
CREIT 3.15 0.01 0.32% 3.16 3.19 3.15 3.14 6,978,660 833
CROWN 1.81 -0.02 -1.09% 1.83 1.85 1.81 1.83 1,796,860 30
CSB 13.02 -0.10 -0.76% 13.02 13.02 13.02 13.12 2,604 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.18 0.02 0.16% 12.10 12.18 12.18 12.16 3,470,052 81
DDMPR 1.03 -0.01 -0.96% 1.03 1.04 1.03 1.04 2,281,800 188
DDPR 93.65 0.55 0.59% 94.00 94.50 93.65 93.10 11,238,569 39
DELM 3.85 0.08 2.12% 3.77 3.85 3.85 3.77 11,470 3
DFNN 0.72 0.01 1.41% 0.71 0.72 0.72 0.71 7,140 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.69 -0.01 -1.43% 0.69 0.70 0.69 0.70 4,614,210 340
DIZ 4.70 0.49 11.64% 4.50 4.70 4.70 4.21 198,380 16
DMC 7.82 0.07 0.90% 7.75 7.93 7.82 7.75 19,086,213 1,753
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 5.00 0.10 2.04% 5.00 5.00 5.00 4.90 30,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 0.03 0.84% 3.59 3.59 3.59 3.56 2,707,290 238
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.06 -0.03 -2.75% 1.09 1.09 1.06 1.09 356,400 30
ECP 2.30 0.02 0.88% 2.30 2.30 2.30 2.28 23,000 2
ECVC 0.30 0.005 1.69% 0.30 0.30 0.30 0.295 3,000 1
EEI 1.85 0.00 0.00% 1.85 1.96 1.85 1.85 234,560 25
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.50 0.50 0.52% 96.50 96.50 96.50 96.00 482,500 2
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 0.028 -0.001 -3.45% 0.028 0.028 0.028 0.029 84,000 1
ELI 0.099 -0.001 -1.00% 0.099 0.099 0.099 0.10 20,790 4
EMI 15.50 0.12 0.78% 15.38 15.88 15.50 15.38 14,116,596 326
ENEX 3.55 -0.03 -0.84% 3.55 3.55 3.55 3.58 7,100 1
EURO 1.12 0.00 0.00% 1.13 1.13 1.12 1.12 65,050 12
EW 10.30 -0.02 -0.19% 10.32 10.32 10.30 10.32 2,638,136 79
FAF 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 2,600 1
FB 47.30 -0.15 -0.32% 47.45 47.60 47.30 47.45 815,325 78
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 -0.02 -3.08% 0.65 0.65 0.63 0.65 5,010,780 109
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 3.65 0 0
FDCPA 950.00 49.50 5.50% 950.00 950.00 950.00 900.50 28,500 2
FDCPB 950.00 -45.00 -4.52% 960.00 960.00 950.00 995.00 19,100 2
FERRO 3.86 -0.35 -8.31% 4.21 4.21 3.86 4.21 91,450 13
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 8,000 1
FFI 7.69 0.00 0.00% 7.69 7.69 7.69 7.69 4,614 1
FGEN 25.25 0.00 0.00% 25.35 25.90 25.25 25.25 42,065,010 779
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.02 0.70% 2.87 2.91 2.89 2.87 449,500 62
FIN 1,925.34 60.87 3.26% 1,899.47 1,933.56 1,895.78 1,864.47 1,801,167,665 26,491
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 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 10,137,560 51
FMETF 102.50 1.30 1.28% 101.00 102.50 102.50 101.20 1,252,252 93
FNI 2.02 -0.05 -2.42% 2.02 2.05 2.02 2.07 4,000,580 197
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
FPH 100.00 2.10 2.15% 97.50 102.00 100.00 97.90 6,445,766 138
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 151,150 14
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 0.104 -0.001 -0.95% 0.107 0.107 0.104 0.105 181,700 31
GERI 0.62 -0.01 -1.59% 0.62 0.62 0.62 0.63 79,980 2
GLO 1,601.00 -29.00 -1.78% 1,630.00 1,630.00 1,601.00 1,630.00 85,339,705 1,866
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,936.00 0 0
GLOBB 1,954.00 2.00 0.10% 1,954.00 1,954.00 1,954.00 1,952.00 1,465,500 1
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 0.00 0.00% 4.00 4.10 4.00 4.00 658,640 48
GMAP 4.10 0.00 0.00% 4.10 4.10 4.10 4.10 8,200 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.168 0.001 0.60% 0.163 0.169 0.168 0.167 63,510 15
GSMI 218.00 0.00 0.00% 219.00 224.00 218.00 218.00 7,480,068 243
GTCAP 481.40 5.00 1.05% 476.60 490.00 481.40 476.40 38,671,102 977
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 995.00 5.00 0.51% 995.00 995.00 995.00 990.00 497,500 2
HDG 4,341.39 11.24 0.26% 4,368.31 4,387.60 4,327.25 4,330.15 892,491,429 21,534
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 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 1.47 0.07 5.00% 1.40 1.47 1.47 1.40 249,730 14
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 950.00 65.00 7.34% 960.00 966.00 950.00 885.00 2,519,249,675 11,767
IDC 0.69 -0.01 -1.43% 0.67 0.71 0.69 0.70 76,470 12
IMI 7.17 -0.05 -0.69% 7.23 7.35 7.17 7.22 15,854,610 678
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
IND 7,818.63 -87.00 -1.10% 7,905.92 7,973.25 7,818.63 7,905.63 1,235,522,684 34,119
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.44 0.02 0.83% 2.45 2.59 2.44 2.42 12,435,180 413
IPM 1.64 0.00 0.00% 1.64 1.64 1.64 1.64 3,280 1
IPO 7.32 0.00 0.00% 7.32 7.32 7.32 7.32 2,196 2
IS 0.125 0.005 4.17% 0.12 0.126 0.125 0.12 259,910 21
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.76 0 0
JFC 152.80 2.80 1.87% 150.10 155.00 152.80 150.00 97,848,957 4,236
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 2.00 0.20% 992.00 995.00 995.00 993.00 89,400 5
JGS 20.00 -1.25 -5.88% 21.25 21.30 20.00 21.25 75,849,060 1,915
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.85 -0.01 -0.54% 1.88 1.89 1.85 1.86 5,080,850 118
KEP 2.48 -0.02 -0.80% 2.48 2.48 2.48 2.50 39,680 4
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 8.04 -0.01 -0.12% 8.05 8.05 8.04 8.05 10,462 13
LC 0.239 -0.002 -0.83% 0.238 0.242 0.239 0.241 8,298,840 199
LCB 0.239 0.00 0.00% 0.235 0.239 0.239 0.239 26,040 7
LFM 21.60 -0.70 -3.14% 22.50 22.50 21.60 22.30 189,265 20
LMG 0.32 -0.03 -8.57% 0.34 0.34 0.32 0.35 35,200 7
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
LOTO 1.68 0.00 0.00% 1.68 1.68 1.68 1.68 42,000 1
LPC 0.02 0.00 0.00% 0.02 0.02 0.02 0.02 36,000 5
LPZ 5.31 0.01 0.19% 5.25 5.51 5.31 5.30 1,100,465 63
LSC 0.63 -0.04 -5.97% 0.64 0.64 0.63 0.67 3,160 2
LTG 15.10 -0.10 -0.66% 15.20 15.22 15.10 15.20 33,502,452 2,978
M-O 19,829.75 -240.13 -1.20% 19,756.92 19,867.71 19,521.39 20,069.88 307,884,458 5,928
MA 0.0092 -0.0001 -1.08% 0.009 0.0092 0.0092 0.0093 1,873,500 28
MAB 0.0094 0.0001 1.08% 0.0093 0.0095 0.0094 0.0093 187,900 6
MAC 3.75 0.05 1.35% 3.74 3.80 3.75 3.70 865,770 54
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 0.80 0.00 0.00% 0.80 0.82 0.80 0.80 521,600 32
MAXS 2.18 -0.14 -6.03% 2.31 2.31 2.18 2.32 99,500 13
MB 0.177 0.00 0.00% 0.177 0.177 0.177 0.177 1,770 1
MBC 5.49 0.00 0.00% 5.49 5.49 5.49 5.49 5,490 9
MBT 66.40 -0.30 -0.45% 66.70 66.80 66.40 66.70 340,155,211 5,651
MED 0.108 0.017 18.68% 0.099 0.109 0.108 0.091 42,090 25
MEDIC 0.228 -0.004 -1.72% 0.231 0.232 0.228 0.232 13,800 5
MEG 2.30 0.11 5.02% 2.20 2.30 2.30 2.19 49,578,440 754
MER 438.80 -21.20 -4.61% 460.00 468.00 438.80 460.00 346,327,118 6,610
MFC 2,654.00 144.00 5.74% 2,654.00 2,654.00 2,654.00 2,510.00 39,810 2
MFIN 2.03 -0.01 -0.49% 2.03 2.03 2.03 2.04 2,030 1
MG 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 690 1
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 0.085 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 6.76 -0.04 -0.59% 6.80 6.98 6.76 6.80 18,842,921 1,171
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 13,725,860 98
MREIT 13.58 -0.02 -0.15% 13.60 13.66 13.58 13.60 17,441,494 1,657
MRSGI 1.09 0.01 0.93% 1.08 1.09 1.09 1.08 340,600 19
MVC 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 515 1
MWC 35.00 0.20 0.57% 34.80 35.05 35.00 34.80 48,859,685 976
MWIDE 4.95 0.18 3.77% 4.74 5.00 4.95 4.77 8,451,110 143
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 103.00 0.50 0.49% 103.00 103.00 103.00 102.50 504,700 4
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.40 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
MYNLD 18.52 -0.18 -0.96% 18.68 18.70 18.52 18.70 69,490,598 3,410
NI 0.55 -0.01 -1.79% 0.56 0.56 0.55 0.56 114,350 20
NIKL 4.11 -0.06 -1.44% 4.17 4.17 4.11 4.17 12,956,270 406
NOW 0.43 -0.01 -2.27% 0.44 0.45 0.43 0.44 200,700 15
NRCP 1.40 0.02 1.45% 1.40 1.49 1.40 1.38 1,670,590 114
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.40 0.40 1.11% 35.20 36.40 36.40 36.00 37,543,540 832
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 35,100 7
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.55 0.00 0.00% 0.55 0.56 0.55 0.55 16,530 9
OV 0.0084 0.0001 1.20% 0.0084 0.0084 0.0084 0.0083 294,000 8
PA 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 860 1
PAL 2.70 -0.01 -0.37% 2.70 2.80 2.70 2.71 6,123,390 353
PAX 4.16 0.18 4.52% 4.00 4.26 4.16 3.98 1,181,130 82
PBB 7.00 0.00 0.00% 7.00 7.09 7.00 7.00 58,730 7
PBC 14.78 -0.02 -0.14% 14.78 14.78 14.78 14.80 75,378 7
PCOR 2.29 0.02 0.88% 2.27 2.32 2.29 2.27 339,220 41
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.00 0.09 2.30% 3.93 4.10 4.00 3.91 568,210 17
PGOLD 40.25 -0.80 -1.95% 40.45 40.70 40.25 41.05 64,521,470 1,909
PHA 0.161 0.001 0.63% 0.16 0.161 0.161 0.16 136,020 9
PHC 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 16,200 3
PHES 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
PHN 14.90 0.00 0.00% 14.90 14.90 14.90 14.90 1,490 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.57 -0.03 -0.54% 5.60 5.60 5.57 5.60 7,271 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.78 0.79 7.91% 9.96 11.28 10.78 9.99 238,641,346 4,856
PMPC 7.19 0.01 0.14% 7.18 7.32 7.19 7.18 38,875 13
PNB 72.50 2.50 3.57% 69.70 72.50 72.50 70.00 148,489,392 1,937
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 15.20 -0.08 -0.52% 15.18 15.20 15.20 15.28 171,460 3
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 245,000 80
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 995.00 5.00 0.51% 995.00 995.00 995.00 990.00 188,250 3
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 0.00 982.00 0 0
PRF4D 985.00 -9.50 -0.96% 985.00 985.00 985.00 994.50 59,100 2
PRF4E 970.00 -30.00 -3.00% 970.00 970.00 970.00 1,000.00 9,700,000 1
PRIM 1.28 -0.01 -0.78% 1.28 1.28 1.28 1.29 3,840 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
PRO 1,865.50 -1.49 -0.08% 1,867.47 1,884.37 1,858.62 1,866.99 2,066,584,488 24,348
PSB 52.80 0.00 0.00% 52.80 52.80 52.80 52.80 62,303 22
PSE 212.00 0.20 0.09% 211.80 213.00 212.00 211.80 1,729,892 22
PSEI 6,093.89 137.56 2.31% 6,122.32 6,148.90 6,057.85 5,956.33 9,134,016,162 108,903
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 10.88 -0.42 -3.72% 11.00 11.10 10.88 11.30 45,029,176 669
PXP 3.08 0.05 1.65% 3.03 3.11 3.08 3.03 1,108,910 59
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.00 0 0
RCI 2.52 0.00 0.00% 2.41 2.52 2.52 2.52 21,900 5
RCR 7.16 -0.01 -0.14% 7.17 7.20 7.16 7.17 21,825,957 3,087
REDC 9.80 0.01 0.10% 9.79 9.80 9.80 9.79 9,799 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.26 -0.04 -0.75% 5.29 5.29 5.26 5.30 3,930,976 706
RLC 17.70 0.70 4.12% 17.10 17.70 17.70 17.00 14,854,522 956
RLT 0.115 0.00 0.00% 0.112 0.115 0.115 0.115 51,630 8
ROCK 3.01 0.00 0.00% 3.01 3.13 3.01 3.01 2,838,040 61
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 3.18 0 0
SCC 16.60 -0.60 -3.49% 17.16 17.20 16.60 17.20 53,534,488 1,759
SECB 63.80 0.00 0.00% 63.80 64.30 63.80 63.80 5,582,843 310
SEVN 33.00 0.00 0.00% 33.00 33.05 33.00 33.00 32,947,210 47
SFI 0.057 0.001 1.79% 0.056 0.058 0.057 0.056 44,980 11
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.17 -0.02 -1.68% 1.17 1.19 1.17 1.19 161,140 18
SGP 26.30 0.20 0.77% 26.10 27.00 26.30 26.10 66,442,835 2,150
SHLPH 8.10 -0.15 -1.82% 8.25 8.28 8.10 8.25 4,723,826 301
SHNG 3.25 0.00 0.00% 3.32 3.32 3.25 3.25 107,200 12
SLF 4,620.00 -30.00 -0.65% 4,650.00 4,650.00 4,620.00 4,650.00 2,178,750 10
SLI 1.92 0.12 6.67% 1.88 2.05 1.92 1.80 6,621,170 48
SM 557.50 2.50 0.45% 560.00 563.00 557.50 555.00 259,285,840 3,945
SMC 63.00 0.45 0.72% 62.55 63.50 63.00 62.55 4,310,390 419
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% 80.20 80.20 80.00 80.00 4,806 5
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.05 -0.05 -0.06% 77.15 77.15 77.05 77.10 85,532 6
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 78.95 0 0
SMC2P 74.00 0.50 0.68% 73.95 74.00 74.00 73.50 572,016 6
SMC2Q 74.00 -2.00 -2.63% 74.00 74.00 74.00 76.00 74,000 1
SMC2R 75.00 -3.50 -4.46% 75.00 75.00 75.00 78.50 357,000 6
SMC2S 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 686,250 8
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.10 0 0
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 3,750 2
SMC2V 77.05 -1.95 -2.47% 79.00 79.00 77.05 79.00 661,291 43
SMC2W 79.40 -0.10 -0.13% 79.50 79.50 79.40 79.50 9,539 3
SMC2X 79.50 -0.40 -0.50% 79.80 79.90 79.50 79.90 146,850 23
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.90 0.06 0.34% 18.04 18.24 17.90 17.84 132,654,278 4,863
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.39 -0.01 -0.11% 9.40 9.40 9.39 9.40 90,140 27
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.20 -0.01 -0.83% 1.22 1.23 1.20 1.21 16,617,540 346
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.05 0.02 0.99% 2.03 2.08 2.05 2.03 295,230 15
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 1.31 1.30 1.30 667,890 30
STN 1.98 -0.02 -1.00% 1.98 1.98 1.98 2.00 65,340 3
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 4,100 1
SVC 3,301.60 170.52 5.45% 3,330.93 3,330.93 3,223.91 3,131.08 4,165,280,921 32,365
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.00 0.00% 0.119 0.119 0.119 0.119 57,120 4
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 8.42 0.11 1.32% 8.32 9.00 8.42 8.31 38,493 12
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.27 -0.03 -2.31% 1.31 1.39 1.27 1.30 4,015,340 221
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,110.00 -20.00 -1.77% 1,130.00 1,135.00 1,110.00 1,130.00 183,647,605 4,088
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 100,000 1
TFHI 54.20 -0.30 -0.55% 55.00 56.00 54.20 54.50 83,084 6
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 1.75 0.05 2.94% 1.70 1.80 1.75 1.70 1,415,380 66
TOPA1 99.65 -0.35 -0.35% 99.65 100.00 99.65 100.00 44,923 16
TOPA2 101.90 0.00 0.00% 101.90 101.90 101.90 101.90 1,019 1
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 2.07 0.24 13.11% 1.83 2.07 2.07 1.83 36,811,540 885
UBP 23.80 0.10 0.42% 23.70 23.80 23.80 23.70 5,472,965 123
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 0.01 0.002 25.00% 0.0086 0.01 0.01 0.008 7,564,700 160
UPSON 0.87 0.06 7.41% 0.83 0.90 0.87 0.81 297,210 59
URC 59.95 -1.00 -1.64% 60.95 60.95 59.95 60.95 110,428,309 3,394
V 0.86 -0.01 -1.15% 0.86 0.86 0.86 0.87 43,000 2
VITA 0.50 0.00 0.00% 0.51 0.51 0.50 0.50 34,980 13
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 1.90 197,600 4
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.45 -0.15 -0.73% 20.45 20.45 20.45 20.60 4,090 1
WEB 14.50 0.12 0.83% 14.40 14.80 14.50 14.38 34,532,612 281
WIN 0.30 0.00 0.00% 0.32 0.32 0.30 0.30 76,600 5
WLCON 5.72 -0.17 -2.89% 5.85 5.90 5.72 5.89 8,404,727 391
WPI 0.40 0.00 0.00% 0.42 0.42 0.40 0.40 92,000 3
X 0.212 0.014 7.07% 0.199 0.212 0.212 0.198 54,010 9
XG 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 24,240 4
ZHI 0.074 0.001 1.37% 0.072 0.074 0.074 0.073 99,030 16

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 01, 2026 04:35:00 PM