PSEi
6,305.75
-47.29 (-0.74%)
PSE INDEX
89,443,279
5,236,582,934.84
5
22
3
56,494
1,437,491,422.97
471,607,383.02
ALL
3,415.35
-31.99 (-0.93%)
ALL SHARES
997,587,198
6,225,268,906.76
65
113
54
79,519
1,619,158,036.10
471,607,383.02
FIN
1,936.87
4.73 (0.24%)
FINANCIALS
15,869,873
855,618,825.17
6
14
2
16,967
182,881,670.78
38,957,119.65
HDG
4,511.85
-30.96 (-0.68%)
HOLDING FIRMS
21,909,024
737,699,463.32
8
14
13
7,920
343,843,701.04
218,945,237.84
IND
8,037.39
-318.09 (-3.81%)
INDUSTRIAL
86,598,207
1,879,793,855.26
19
39
14
27,394
393,818,859.60
90,572,255.09
M-O
16,208.35
241.19 (1.51%)
MINING & OIL
94,052,509
204,491,255.13
9
8
4
4,422
16,465,434.85
0.00
PRO
1,939.49
1.77 (0.09%)
PROPERTY
48,340,725
520,448,335.78
8
17
11
7,261
45,957,606.53
123,132,770.45
SVC
3,434.59
-3.10 (-0.09%)
SERVICES
729,976,377
2,026,587,036.31
14
16
10
15,491
635,787,682.61
0.00
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 1.78 -0.10 -5.32% 1.88 1.88 1.78 1.88 36,410 8
ABA 0.325 0.00 0.00% 0.32 0.33 0.325 0.325 501,500 28
ABG 48.00 3.20 7.14% 44.65 48.00 48.00 44.80 61,853,825 505
ABS 3.48 -0.06 -1.69% 3.57 3.57 3.48 3.54 289,230 24
ABSP 3.12 -0.05 -1.58% 3.12 3.12 3.12 3.17 15,600 1
AC 512.00 0.00 0.00% 503.00 512.00 512.00 512.00 139,952,479 1,415
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 2.97 -0.04 -1.33% 3.01 3.03 2.97 3.01 54,022,370 958
ACENA 990.00 -10.00 -1.00% 1,000.00 1,000.00 990.00 1,000.00 4,078,900 20
ACENB 1,049.00 0.00 0.00% 1,049.00 1,049.00 1,049.00 1,049.00 20,980 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,498.00 20.00 0.81% 2,498.00 2,498.00 2,498.00 2,478.00 149,880 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,965.00 3.00 0.15% 1,972.00 1,972.00 1,965.00 1,962.00 59,125 3
ACPB4 1,945.00 5.00 0.26% 1,950.00 1,950.00 1,945.00 1,940.00 13,829,400 10
ACR 0.72 -0.03 -4.00% 0.75 0.76 0.72 0.75 1,627,310 65
AEV 35.50 -1.00 -2.74% 36.00 36.40 35.50 36.50 51,795,535 618
AGI 8.55 0.00 0.00% 8.54 8.60 8.55 8.55 1,893,500 211
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
ALCO 0.43 -0.01 -2.27% 0.44 0.44 0.43 0.44 38,800 2
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 495.60 -0.40 -0.08% 495.60 495.60 495.60 496.00 525,336 4
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 16.82 -0.16 -0.94% 16.96 16.96 16.82 16.98 199,993,838 1,243
ALL 3,415.35 -31.99 -0.93% 3,444.53 3,446.42 3,397.96 3,447.34 6,225,268,907 79,519
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.20 0.00 0.00% 1.19 1.24 1.20 1.20 1,366,840 60
ALTER 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 401,160 43
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 17.08 -0.02 -0.12% 17.10 17.10 17.08 17.10 138,326 11
AP 42.30 -1.60 -3.64% 44.00 44.25 42.30 43.90 73,038,645 971
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.116 0.006 5.45% 0.11 0.12 0.116 0.11 204,450 13
APL 0.0062 0.0001 1.64% 0.0061 0.0064 0.0062 0.0061 3,644,800 78
APO 1.27 0.10 8.55% 1.19 1.28 1.27 1.17 2,633,400 51
APVI 10.20 0.00 0.00% 9.99 10.20 10.20 10.20 18,339 2
APX 14.24 0.26 1.86% 14.06 14.24 14.24 13.98 42,271,334 1,310
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 37.25 0.00 0.00% 37.25 37.50 37.25 37.25 43,095,630 1,189
ASLAG 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 238,630 16
AT 12.70 0.60 4.96% 12.18 12.86 12.70 12.10 80,601,910 1,014
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.42 0.005 1.20% 0.42 0.42 0.42 0.415 1,050,000 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 66,400 2
AUB 48.40 -0.10 -0.21% 48.50 48.50 48.40 48.50 10,046,760 26
AXLM 2.77 0.00 0.00% 2.77 2.77 2.77 2.77 168,870 6
BALAI 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 86,400 2
BC 6.30 -0.15 -2.33% 6.31 6.32 6.30 6.45 3,815,397 17
BCB 6.30 0.00 0.00% 6.30 6.31 6.30 6.30 2,982,520 6
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 125.50 0.10 0.08% 125.40 126.40 125.50 125.40 351,698,234 7,192
BEL 1.21 -0.01 -0.82% 1.20 1.21 1.21 1.22 867,390 34
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.00 0.00% 0.036 0.036 0.036 0.036 10,800 3
BKR 0.52 -0.02 -3.70% 0.53 0.53 0.52 0.54 7,810 7
BLOOM 2.15 -0.03 -1.38% 2.18 2.18 2.15 2.18 19,119,560 372
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.52 0.08 0.77% 10.44 10.54 10.52 10.44 341,790 14
BPI 105.20 1.80 1.74% 103.40 105.20 105.20 103.40 226,061,342 4,143
BRN 0.68 -0.02 -2.86% 0.70 0.71 0.68 0.70 120,270 20
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
BRNPC 106.30 0.00 0.00% 106.30 106.30 106.30 106.30 1,063 1
BSC 0.111 0.001 0.91% 0.111 0.111 0.111 0.11 955,690 71
C 0.81 0.05 6.58% 0.80 0.81 0.81 0.76 151,740 15
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.60 -0.36 -3.61% 9.60 9.60 9.60 9.96 9,600 1
CBC 54.40 -0.20 -0.37% 54.60 54.80 54.40 54.60 17,315,156 495
CDC 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 11,980 3
CEB 28.80 -0.10 -0.35% 29.20 29.20 28.80 28.90 6,282,105 547
CEBCP 30.35 -0.60 -1.94% 30.90 30.90 30.35 30.95 12,195 2
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
CEU 15.10 -0.08 -0.53% 15.18 15.18 15.10 15.18 13,622 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.92 0.02 2.22% 0.90 0.93 0.92 0.90 661,320 23
CIC 11.22 -0.20 -1.75% 11.42 11.48 11.22 11.42 229,218 28
CLI 2.19 -0.03 -1.35% 2.22 2.23 2.19 2.22 256,670 15
CLIA1 1,000.00 -20.00 -1.96% 1,010.00 1,010.00 1,000.00 1,020.00 100,100 4
CLIA2 1,026.00 1.00 0.10% 1,026.00 1,026.00 1,026.00 1,025.00 20,520 1
CNPF 31.00 -0.20 -0.64% 31.20 31.50 31.00 31.20 21,909,150 559
CNVRG 10.16 -0.36 -3.42% 10.50 10.58 10.16 10.52 125,281,128 1,766
COL 1.32 0.00 0.00% 1.32 1.32 1.32 1.32 13,200 6
COSCO 8.32 -0.08 -0.95% 8.40 8.40 8.32 8.40 2,690,677 180
CPG 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 457,040 33
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.00 -1.40 -1.41% 99.40 99.40 98.00 99.40 373,914 29
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.47 0.07 1.59% 4.48 4.48 4.47 4.40 328,900 32
CREIT 3.40 0.00 0.00% 3.40 3.42 3.40 3.40 1,805,410 248
CROWN 1.74 -0.05 -2.79% 1.75 1.75 1.74 1.79 10,480 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.86 0.06 0.51% 11.80 11.90 11.86 11.80 2,029,806 80
DDMPR 1.05 -0.01 -0.94% 1.04 1.05 1.05 1.06 2,336,720 120
DDPR 93.00 -0.70 -0.75% 93.70 93.80 93.00 93.70 10,550,209 62
DELM 3.95 -0.12 -2.95% 3.77 3.96 3.95 4.07 223,820 14
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
DHI 8.01 -0.31 -3.73% 8.28 8.76 8.01 8.32 34,645,002 1,319
DITO 0.75 0.01 1.35% 0.75 0.75 0.75 0.74 2,824,230 180
DIZ 3.35 0.10 3.08% 3.30 3.35 3.35 3.25 33,350 6
DMC 7.35 -0.06 -0.81% 7.41 7.50 7.35 7.41 28,141,084 618
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 4.85 0.00 0.00% 4.85 4.85 4.85 4.85 29,100 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.42 -0.08 -2.29% 3.50 3.50 3.42 3.50 4,284,210 178
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 0.93 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
ECVC 0.255 0.00 0.00% 0.25 0.255 0.255 0.255 30,550 2
EEI 2.09 0.04 1.95% 2.09 2.10 2.09 2.05 35,540 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.95 1.95 2.05% 96.95 96.95 96.95 95.00 970 1
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 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 3,000 1
ELI 0.098 -0.001 -1.01% 0.099 0.099 0.098 0.099 16,680 3
EMI 15.52 -0.08 -0.51% 15.60 15.76 15.52 15.60 38,986,524 799
ENEX 3.76 0.38 11.24% 3.49 3.77 3.76 3.38 297,640 23
EURO 1.07 0.02 1.90% 1.07 1.07 1.07 1.05 16,050 4
EW 11.78 -0.02 -0.17% 11.80 11.82 11.78 11.80 4,852,014 141
FAF 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 36,400 3
FB 48.95 -0.05 -0.10% 49.00 49.15 48.95 49.00 1,030,690 72
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 0.56 0.01 1.82% 0.57 0.58 0.56 0.55 43,740 24
FDC 3.53 -0.30 -7.83% 3.50 3.74 3.53 3.83 5,863,970 159
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 990.00 -2.00 -0.20% 993.00 993.00 990.00 992.00 340,920 16
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 19.74 -0.51 -2.52% 20.25 20.25 19.74 20.25 18,123,296 394
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.01 0.35% 2.88 2.94 2.89 2.88 1,218,340 76
FIN 1,936.87 4.73 0.24% 1,932.25 1,941.82 1,926.64 1,932.14 855,618,825 16,967
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 0.00 0.00% 0.71 0.71 0.70 0.70 65,180 15
FMETF 106.00 -1.80 -1.67% 107.80 107.80 106.00 107.80 186,582 38
FNI 1.92 0.01 0.52% 1.91 1.94 1.92 1.91 403,340 24
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FPH 94.40 -0.05 -0.05% 94.45 94.45 94.40 94.45 3,682,738 41
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.67 0.03 4.69% 0.66 0.67 0.67 0.64 285,930 17
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 0.076 0.00 0.00% 0.076 0.076 0.076 0.076 19,760 3
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
GLO 1,850.00 12.00 0.65% 1,850.00 1,850.00 1,850.00 1,838.00 43,857,265 638
GLOBA 1,961.00 1.00 0.05% 1,963.00 1,963.00 1,961.00 1,960.00 107,905 4
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,010.00 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 4.50 0.02 0.45% 4.48 4.59 4.50 4.48 143,850 15
GMAP 4.20 0.00 0.00% 4.20 4.20 4.20 4.20 29,400 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.132 -0.007 -5.04% 0.135 0.14 0.132 0.139 302,600 48
GSMI 263.20 -3.40 -1.28% 267.40 267.40 263.20 266.60 755,464 51
GTCAP 499.60 -0.40 -0.08% 500.00 500.00 499.60 500.00 31,904,612 848
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 0.00 979.00 0 0
HDG 4,511.85 -30.96 -0.68% 4,516.35 4,527.79 4,488.01 4,542.81 737,699,463 7,920
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.75 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 1.34 -0.04 -2.90% 1.38 1.38 1.34 1.38 328,340 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 980.00 0.00 0.00% 978.00 983.00 980.00 980.00 1,666,788,420 7,265
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
IMI 6.06 -0.24 -3.81% 6.30 6.39 6.06 6.30 19,465,569 796
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,037.39 -318.09 -3.81% 8,374.63 8,374.63 8,037.39 8,355.48 1,879,793,855 27,394
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.37 0.01 0.74% 1.37 1.37 1.37 1.36 601,850 46
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
IPO 7.23 0.28 4.03% 6.95 7.23 7.23 6.95 13,233 2
IS 0.183 0.038 26.21% 0.145 0.186 0.183 0.145 18,043,220 590
JAS 1.95 0.39 25.00% 1.95 1.95 1.95 1.56 1,950 1
JFC 147.00 -2.00 -1.34% 149.00 149.20 147.00 149.00 120,379,109 2,104
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 977.50 -2.50 -0.26% 980.50 980.50 977.50 980.00 10,463,310 25
JGS 23.15 -0.75 -3.14% 23.90 24.20 23.15 23.90 37,224,975 655
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.99 -0.01 -0.50% 2.00 2.02 1.99 2.00 1,856,660 95
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 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 1.36 -0.07 -4.90% 1.36 1.36 1.36 1.43 1,360 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.53 -0.77 -10.55% 6.51 6.53 6.53 7.30 2,606 4
LC 0.182 0.002 1.11% 0.181 0.183 0.182 0.18 1,985,370 48
LCB 0.182 -0.001 -0.55% 0.183 0.184 0.182 0.183 438,030 13
LFM 23.50 -0.50 -2.08% 24.00 24.00 23.50 24.00 259,000 5
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.38 0.01 2.70% 0.365 0.38 0.38 0.37 158,700 9
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
LPC 0.023 -0.001 -4.17% 0.023 0.023 0.023 0.024 2,300 1
LPZ 5.83 0.06 1.04% 5.77 6.04 5.83 5.77 11,920,443 289
LSC 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 25,600 4
LTG 14.64 -0.06 -0.41% 14.70 14.82 14.64 14.70 6,157,020 415
M-O 16,208.35 241.19 1.51% 16,067.55 16,305.32 16,038.38 15,967.16 204,491,255 4,422
MA 0.0069 -0.0001 -1.43% 0.007 0.007 0.0069 0.007 208,400 10
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.78 -0.04 -1.05% 3.81 3.81 3.78 3.82 2,447,450 25
MACAY 6.10 0.00 0.00% 6.10 6.10 6.10 6.10 610 1
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 0.78 0 0
MARC 0.63 -0.02 -3.08% 0.66 0.66 0.63 0.65 537,530 20
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.201 0 0
MBC 5.57 0.47 9.22% 5.59 5.59 5.57 5.10 3,903 6
MBT 66.50 -1.00 -1.48% 67.50 67.80 66.50 67.50 147,098,289 2,781
MED 0.11 0.011 11.11% 0.099 0.114 0.11 0.099 160,010 30
MEDIC 0.205 0.00 0.00% 0.205 0.205 0.205 0.205 14,350 3
MEG 2.21 -0.01 -0.45% 2.22 2.22 2.21 2.22 7,846,130 212
MER 480.00 -72.50 -13.12% 555.00 556.50 480.00 552.50 1,048,186,051 11,302
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,478.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
MG 0.071 -0.004 -5.33% 0.075 0.075 0.071 0.075 5,040 3
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 0.084 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 7.00 -0.04 -0.57% 7.10 7.10 7.00 7.04 12,578,033 331
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.77 -0.02 -2.53% 0.78 0.78 0.77 0.79 5,931,650 88
MREIT 14.08 0.06 0.43% 14.04 14.14 14.08 14.02 25,212,536 393
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
MVC 5.24 0.00 0.00% 5.24 5.24 5.24 5.24 2,620 2
MWC 35.80 -0.05 -0.14% 35.85 35.95 35.80 35.85 15,232,260 401
MWIDE 4.18 -0.05 -1.18% 4.23 4.23 4.18 4.23 1,298,950 73
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 97.00 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 0.00 103.50 0 0
MWP7A 102.00 0.10 0.10% 102.00 102.00 102.00 101.90 2,040 2
MWP7B 102.90 0.00 0.00% 102.90 102.90 102.90 102.90 4,116 3
MYNLD 19.30 -0.38 -1.93% 19.70 19.70 19.30 19.68 176,945,346 3,086
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
NIKL 3.71 -0.01 -0.27% 3.73 3.78 3.71 3.72 9,040,780 437
NOW 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 107,760 15
NRCP 0.97 -0.03 -3.00% 1.00 1.00 0.97 1.00 991,340 40
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.55 0.05 0.15% 32.65 33.65 32.55 32.50 24,844,905 528
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 16,000 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.455 0 0
OV 0.0079 -0.0001 -1.25% 0.008 0.008 0.0079 0.008 223,800 9
PA 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 8,300 4
PAL 2.19 0.00 0.00% 2.19 2.20 2.19 2.19 1,930,470 149
PAX 1.98 -0.01 -0.50% 1.98 1.98 1.98 1.99 1,980 1
PBB 6.99 -0.01 -0.14% 6.99 6.99 6.99 7.00 3,495 1
PBC 14.80 0.02 0.14% 14.78 14.80 14.80 14.78 19,226 4
PCOR 2.40 -0.02 -0.83% 2.42 2.43 2.40 2.42 3,487,710 75
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.77 0.24 6.80% 3.56 4.01 3.77 3.53 2,859,290 93
PGOLD 40.85 -0.45 -1.09% 41.30 41.50 40.85 41.30 29,267,790 847
PHA 0.151 0.00 0.00% 0.151 0.151 0.151 0.151 1,510 1
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
PHN 14.98 0.04 0.27% 14.96 14.98 14.98 14.94 459,686 5
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 5,400 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.97 -0.02 -0.20% 10.02 10.02 9.97 9.99 23,906,102 850
PMPC 7.62 0.12 1.60% 7.62 7.90 7.62 7.50 57,433 20
PNB 61.90 -0.50 -0.80% 62.55 62.60 61.90 62.40 7,425,731 207
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 -0.06 -0.40% 15.00 15.00 15.00 15.06 129,790 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.04 0.00 0.00% 1.07 1.07 1.04 1.04 244,740 50
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 987.50 -0.50 -0.05% 970.50 987.50 987.50 988.00 1,949,880 4
PRF4B 989.00 0.00 0.00% 989.00 989.00 989.00 989.00 79,120 1
PRF4C 980.00 10.00 1.03% 980.00 980.00 980.00 970.00 3,128,600 8
PRF4D 974.00 -11.00 -1.12% 971.50 974.00 974.00 985.00 3,392,675 13
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRIM 0.85 0.00 0.00% 0.82 0.85 0.85 0.85 16,850 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,939.49 1.77 0.09% 1,935.64 1,939.49 1,924.94 1,937.72 520,448,336 7,261
PSB 53.35 -0.10 -0.19% 53.45 53.45 53.35 53.45 85,971 16
PSE 202.00 -1.00 -0.49% 203.00 203.00 202.00 203.00 501,280 5
PSEI 6,305.75 -47.29 -0.74% 6,341.80 6,347.08 6,253.52 6,353.04 5,236,582,935 56,494
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 8.40 0.22 2.69% 8.33 8.49 8.40 8.18 35,274,905 678
PXP 2.58 0.10 4.03% 2.49 2.59 2.58 2.48 1,371,400 64
RCB 23.00 0.10 0.44% 22.90 23.00 23.00 22.90 273,520 3
RCI 2.32 -0.07 -2.93% 2.39 2.39 2.32 2.39 7,030 2
RCR 7.20 0.10 1.41% 7.10 7.20 7.20 7.10 32,746,784 1,031
REDC 9.02 -0.20 -2.17% 9.22 9.22 9.02 9.22 33,034 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.43 0 0
RFM 5.41 0.00 0.00% 5.41 5.42 5.41 5.41 1,347,279 288
RLC 17.16 0.16 0.94% 17.00 17.16 17.16 17.00 8,007,246 462
RLT 0.096 0.00 0.00% 0.096 0.096 0.096 0.096 3,840 2
ROCK 2.52 -0.05 -1.95% 2.57 2.57 2.52 2.57 2,122,100 66
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 20.70 -0.20 -0.96% 20.95 21.20 20.70 20.90 25,062,690 455
SECB 67.15 -0.10 -0.15% 67.25 67.45 67.15 67.25 13,418,533 218
SEVN 35.00 0.00 0.00% 35.00 35.60 35.00 35.00 887,545 84
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 1.22 -0.01 -0.81% 1.22 1.24 1.22 1.23 96,550 15
SGP 27.70 -0.55 -1.95% 28.35 28.45 27.70 28.25 58,236,075 933
SHLPH 8.70 -0.15 -1.69% 8.85 8.89 8.70 8.85 3,351,986 291
SHNG 3.20 -0.01 -0.31% 3.18 3.38 3.20 3.21 377,530 41
SLF 4,874.00 -6.00 -0.12% 4,874.00 4,874.00 4,874.00 4,880.00 24,370 1
SLI 2.05 -0.01 -0.49% 2.04 2.05 2.05 2.06 12,250 3
SM 599.00 -0.50 -0.08% 598.00 602.00 599.00 599.50 94,177,210 1,319
SMC 67.25 -0.35 -0.52% 67.60 67.70 67.25 67.60 15,262,156 248
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 79.10 0.00 0.00% 77.60 79.10 79.10 79.10 3,119 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.05 0.00 0.00% 77.05 77.05 77.05 77.05 771 1
SMC2O 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 71,890 3
SMC2P 73.00 -1.00 -1.35% 73.00 73.00 73.00 74.00 43,800 2
SMC2Q 74.95 0.45 0.60% 74.00 74.95 74.95 74.50 9,630 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.50 0.00 0.00% 74.00 74.00 73.50 73.50 11,244,040 18
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 43,500 9
SMC2V 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2X 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.66 0.04 0.21% 18.58 18.70 18.66 18.62 50,224,870 1,040
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.20 -0.04 -0.39% 10.24 10.28 10.20 10.24 811,156 46
SPM 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 176,580 6
SPNEC 1.42 0.00 0.00% 1.41 1.44 1.42 1.42 17,149,280 307
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.14 0.08 3.88% 2.14 2.14 2.14 2.06 34,240 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.02 1.67% 1.22 1.22 1.22 1.20 12,200 6
STN 1.91 0.01 0.53% 1.91 1.91 1.91 1.90 7,640 2
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 3,434.59 -3.10 -0.09% 3,431.34 3,439.58 3,364.65 3,437.69 2,026,587,036 15,491
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 -0.003 -2.54% 0.116 0.116 0.115 0.118 243,820 9
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 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 9.00 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.89 0 0
TECH 1.03 -0.04 -3.74% 1.06 1.08 1.03 1.07 3,517,990 183
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,245.00 -3.00 -0.24% 1,238.00 1,249.00 1,245.00 1,248.00 52,888,990 1,068
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
TFHI 53.50 0.00 0.00% 53.50 53.50 53.50 53.50 117,165 4
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 1.62 0.01 0.62% 1.62 1.64 1.62 1.61 1,210,650 75
TOPA1 100.20 0.00 0.00% 100.20 100.20 100.20 100.20 21,042 5
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 317,077 17
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.06 -0.02 -1.85% 1.11 1.11 1.06 1.08 981,390 48
UBP 25.50 -0.50 -1.92% 25.90 25.90 25.50 26.00 1,582,795 53
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 0.0068 0.00 0.00% 0.0068 0.0068 0.0068 0.0068 6,800 1
UPSON 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 6,300 4
URC 59.70 -0.40 -0.67% 60.10 60.10 59.70 60.10 28,103,701 779
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
VITA 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 35,810 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 0.00 0.00 0.00% 0.00 0.00 0.00 2.14 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 19.22 0 0
WEB 13.20 0.00 0.00% 13.20 13.48 13.20 13.20 23,166,802 206
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.73 0.02 0.35% 5.71 5.74 5.73 5.71 2,542,148 138
WPI 0.40 0.02 5.26% 0.36 0.40 0.40 0.38 19,200 2
X 0.205 -0.015 -6.82% 0.213 0.213 0.205 0.22 100,400 10
XG 2.80 0.07 2.56% 2.75 2.80 2.80 2.73 5,550 2
ZHI 0.05 -0.001 -1.96% 0.05 0.05 0.05 0.051 171,500 7

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 30, 2026 04:35:00 PM