PSEi
5,855.91
-102.73 (-1.72%)
PSE INDEX
369,073,903
12,721,404,995.94
11
19
0
79,514
2,751,541,385.02
999,229,649.30
ALL
3,277.80
-43.22 (-1.30%)
ALL SHARES
1,619,935,435
16,229,305,194.35
79
117
43
109,158
3,517,574,601.82
1,115,556,670.41
FIN
1,820.63
-9.76 (-0.53%)
FINANCIALS
24,705,714
1,697,188,422.17
4
13
4
22,386
285,491,791.84
44,580,016.10
HDG
4,137.14
-103.88 (-2.45%)
HOLDING FIRMS
64,457,660
3,532,649,238.72
12
20
4
17,652
1,295,393,451.03
775,226,546.95
IND
7,802.93
-43.63 (-0.56%)
INDUSTRIAL
259,768,064
3,819,654,831.64
26
34
14
30,443
746,365,995.26
20,423,350.00
M-O
21,860.19
354.00 (1.65%)
MINING & OIL
358,646,577
1,521,622,769.56
11
4
5
7,988
195,183,721.33
20,804,126.72
PRO
1,798.00
-28.23 (-1.55%)
PROPERTY
262,522,686
2,086,836,994.96
11
18
9
13,275
432,456,196.33
181,522,894.39
SVC
3,163.97
-82.01 (-2.53%)
SERVICES
648,011,918
3,569,218,833.83
13
25
5
17,295
562,537,731.72
72,999,736.25
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 2.12 0 0
ABA 0.34 -0.005 -1.45% 0.345 0.345 0.34 0.345 1,275,200 41
ABG 62.10 1.10 1.80% 61.00 63.00 62.10 61.00 39,518,848 387
ABS 3.00 -0.30 -9.09% 3.35 3.36 3.00 3.30 1,577,710 54
ABSP 2.64 0.26 10.92% 2.64 2.64 2.64 2.38 2,640 1
AC 507.00 -1.00 -0.20% 513.00 520.00 507.00 508.00 1,003,554,310 4,348
ACE 1.40 -0.10 -6.67% 1.40 1.40 1.40 1.50 2,800 1
ACEN 2.87 0.24 9.13% 2.68 2.87 2.87 2.63 101,990,480 1,572
ACENA 976.00 0.00 0.00% 976.00 976.00 976.00 976.00 4,382,240 18
ACENB 1,039.00 10.00 0.97% 1,039.00 1,039.00 1,039.00 1,029.00 5,195 1
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 2,472.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,924.00 0 0
ACPB4 1,900.00 -10.00 -0.52% 1,885.00 1,900.00 1,900.00 1,910.00 4,741,000 2
ACR 1.33 0.04 3.10% 1.29 1.38 1.33 1.29 4,546,420 175
AEV 36.95 -0.05 -0.14% 37.05 37.05 36.95 37.00 19,489,070 492
AGI 8.88 -0.12 -1.33% 9.00 9.00 8.88 9.00 27,533,848 236
AGIW 1.07 0.01 0.94% 1.07 1.07 1.07 1.06 1,070 1
ALCO 0.45 0.01 2.27% 0.45 0.45 0.45 0.44 9,000 1
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 493.00 0.00 0.00% 493.00 493.00 493.00 493.00 9,860 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.00 -0.20 -1.32% 15.06 15.16 15.00 15.20 371,053,354 2,726
ALL 3,277.80 -43.22 -1.30% 3,323.94 3,323.94 3,276.66 3,321.02 16,229,305,194 109,158
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.18 -0.01 -0.84% 1.18 1.19 1.18 1.19 53,170 27
ALTER 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 199,830 17
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 17.00 0.40 2.41% 16.58 17.00 17.00 16.60 199,464 23
AP 46.00 0.95 2.11% 45.05 46.00 46.00 45.05 90,908,635 639
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.109 0.001 0.93% 0.108 0.111 0.109 0.108 54,430 5
APL 0.006 0.00 0.00% 0.0059 0.0061 0.006 0.006 2,402,100 32
APO 1.50 0.02 1.35% 1.50 1.60 1.50 1.48 8,022,730 218
APVI 11.00 -0.24 -2.14% 11.02 11.02 11.00 11.24 11,002 3
APX 19.00 0.68 3.71% 18.52 19.00 19.00 18.32 682,810,984 1,976
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 38.30 0.90 2.41% 37.40 38.30 38.30 37.40 366,115,595 956
ASLAG 1.07 0.01 0.94% 1.09 1.09 1.07 1.06 74,740 6
AT 21.60 0.90 4.35% 21.20 21.70 21.60 20.70 261,779,292 2,297
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 -0.005 -1.25% 0.40 0.40 0.395 0.40 243,950 5
ATNB 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 120,000 3
AUB 48.60 -0.35 -0.72% 48.95 49.00 48.60 48.95 667,330 26
AXLM 2.76 -0.04 -1.43% 2.80 2.83 2.76 2.80 292,160 13
BALAI 0.305 0.00 0.00% 0.305 0.305 0.305 0.305 75,350 10
BC 7.50 0.10 1.35% 7.45 7.50 7.50 7.40 774,115 24
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
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 113.00 -1.40 -1.22% 115.00 116.20 113.00 114.40 662,666,232 5,858
BEL 1.10 0.00 0.00% 1.11 1.11 1.10 1.10 705,480 10
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.029 -0.001 -3.33% 0.029 0.031 0.029 0.03 982,600 38
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
BLOOM 1.94 -0.15 -7.18% 2.02 2.06 1.94 2.09 234,608,110 1,307
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.48 -0.08 -0.76% 10.56 10.56 10.48 10.56 16,880 5
BPI 100.10 0.10 0.10% 100.00 100.70 100.10 100.00 314,603,278 3,478
BRN 0.85 0.00 0.00% 0.86 0.90 0.85 0.85 139,800 19
BRNP 98.50 -0.50 -0.51% 99.00 99.00 98.50 99.00 197,990 3
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.30 0 0
BSC 0.109 0.00 0.00% 0.109 0.109 0.109 0.109 6,540 3
C 0.86 -0.03 -3.37% 0.86 0.86 0.86 0.89 47,300 6
CA 59.60 -0.10 -0.17% 59.60 59.60 59.60 59.70 596 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.27 -0.03 -0.32% 9.28 9.28 9.27 9.30 21,322 7
CBC 54.00 2.50 4.85% 51.50 54.00 54.00 51.50 37,999,588 452
CDC 0.61 0.02 3.39% 0.59 0.61 0.61 0.59 12,060 9
CEB 21.85 -1.95 -8.19% 23.95 23.95 21.85 23.80 83,782,790 558
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 27.00 0 0
CEI 0.092 0.00 0.00% 0.092 0.092 0.092 0.092 3,680 3
CEU 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.24 -0.06 -4.62% 1.28 1.30 1.24 1.30 1,764,740 118
CIC 10.54 0.00 0.00% 10.54 10.66 10.54 10.54 113,844 8
CLI 2.00 -0.02 -0.99% 2.02 2.02 2.00 2.02 141,930 15
CLIA1 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 188,100 3
CLIA2 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 692,650 14
CNPF 32.90 0.40 1.23% 32.50 32.90 32.90 32.50 48,394,710 226
CNVRG 8.90 -0.16 -1.77% 9.12 9.12 8.90 9.06 291,297,550 1,790
COL 1.39 -0.01 -0.71% 1.42 1.42 1.39 1.40 581,130 10
COSCO 7.62 -0.30 -3.79% 7.91 7.91 7.62 7.92 163,214,854 348
CPG 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 6,764,200 34
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 99.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.95 0.04 0.81% 5.00 5.00 4.95 4.91 513,140 18
CREIT 2.83 -0.10 -3.41% 2.93 2.97 2.83 2.93 35,177,560 1,868
CROWN 1.91 0.06 3.24% 1.86 1.91 1.91 1.85 154,460 14
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.28 0 0
CTS 0.34 0.00 0.00% 0.335 0.34 0.34 0.34 196,700 8
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.00 0.12 1.01% 11.88 12.00 12.00 11.88 3,846,256 71
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 7,563,220 288
DDPR 94.50 -0.10 -0.11% 94.70 95.00 94.50 94.60 958,895 33
DELM 3.60 0.10 2.86% 3.60 3.60 3.60 3.50 3,600 1
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 5,862,870 287
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
DMC 8.10 -0.16 -1.94% 8.40 8.56 8.10 8.26 70,493,162 2,041
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 0.00 0.00% 4.80 4.80 4.80 4.80 19,200 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.46 0.06 1.76% 3.40 3.46 3.46 3.40 4,320,140 156
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.96 -0.03 -3.03% 0.96 0.96 0.96 0.99 960 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
ECVC 0.375 -0.005 -1.32% 0.36 0.375 0.375 0.38 79,350 5
EEI 2.04 -0.01 -0.49% 2.10 2.10 2.04 2.05 403,150 19
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.50 -1.95 -2.02% 94.50 94.50 94.50 96.45 812,700 5
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 0.027 -0.001 -3.57% 0.025 0.027 0.027 0.028 27,700 3
ELI 0.101 0.003 3.06% 0.10 0.101 0.101 0.098 57,000 8
EMI 15.72 -0.08 -0.51% 15.78 15.78 15.72 15.80 2,000,916,362 494
ENEX 3.50 0.24 7.36% 3.02 3.50 3.50 3.26 135,790 10
EURO 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 21,760 13
EW 10.14 -0.02 -0.20% 10.16 10.16 10.14 10.16 2,458,438 88
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
FB 42.05 -2.55 -5.72% 44.45 44.45 42.05 44.60 5,276,005 303
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 -0.01 -1.56% 0.64 0.65 0.63 0.64 1,927,090 52
FDC 4.14 0.35 9.23% 3.89 4.18 4.14 3.79 581,480 17
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 4.00 -0.10 -2.44% 4.06 4.06 4.00 4.10 24,060 2
FEU 800.00 -23.00 -2.79% 822.50 822.50 800.00 823.00 1,616,450 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 21.00 -0.80 -3.67% 21.50 22.35 21.00 21.80 59,283,415 827
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 0.01 0.35% 2.87 2.88 2.88 2.87 505,920 35
FIN 1,820.63 -9.76 -0.53% 1,833.49 1,835.41 1,814.24 1,830.39 1,697,188,422 22,386
FJP 2.55 -0.11 -4.14% 2.55 2.55 2.55 2.66 2,550 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 440,230 22
FMETF 100.00 -1.00 -0.99% 101.00 101.00 100.00 101.00 362,187 59
FNI 2.23 0.06 2.77% 2.16 2.25 2.23 2.17 7,079,160 213
FOOD 0.39 -0.01 -2.50% 0.39 0.435 0.39 0.40 516,950 33
FPH 93.00 -1.50 -1.59% 97.35 97.35 93.00 94.50 7,907,962 80
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
FRUIT 0.65 0.00 0.00% 0.66 0.66 0.65 0.65 26,680 7
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 0.095 0.00 0.00% 0.095 0.096 0.095 0.095 575,760 25
GERI 0.59 -0.03 -4.84% 0.59 0.59 0.59 0.62 20,060 3
GLO 1,599.00 -6.00 -0.37% 1,604.00 1,605.00 1,599.00 1,605.00 159,044,330 990
GLOBA 1,963.00 -1.00 -0.05% 1,963.00 1,963.00 1,963.00 1,964.00 9,815 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,975.00 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 3.79 -0.05 -1.30% 3.84 3.84 3.79 3.84 904,270 65
GMAP 3.80 -0.14 -3.55% 3.95 3.95 3.80 3.94 49,950 6
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 5,030 1
GREEN 0.155 -0.001 -0.64% 0.155 0.155 0.155 0.156 29,450 5
GSMI 208.00 -6.40 -2.99% 217.00 217.00 208.00 214.40 32,064,110 701
GTCAP 422.00 7.80 1.88% 419.80 422.00 422.00 414.20 104,937,538 1,887
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 1.50 0.15% 999.00 1,000.00 1,000.00 998.50 2,418,840 10
HDG 4,137.14 -103.88 -2.45% 4,263.35 4,273.94 4,137.14 4,241.02 3,532,649,239 17,652
HI 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 1,000 2
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 0.00 0.00% 1.30 1.34 1.34 1.34 1,541,100 37
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 905.00 -30.00 -3.21% 930.00 935.00 905.00 935.00 2,381,328,150 6,971
IDC 0.65 0.01 1.56% 0.66 0.67 0.65 0.64 21,830 6
IMI 7.65 0.15 2.00% 7.65 7.73 7.65 7.50 28,979,623 796
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IND 7,802.93 -43.63 -0.56% 7,864.80 7,880.17 7,689.82 7,846.56 3,819,654,832 30,443
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.21 0.03 0.94% 3.18 3.22 3.21 3.18 4,480,160 229
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 6.93 0.01 0.14% 6.92 6.93 6.93 6.92 1,385 2
IS 0.134 0.005 3.88% 0.125 0.138 0.134 0.129 1,131,390 59
JAS 1.82 0.02 1.11% 1.82 1.82 1.82 1.80 1,820 1
JFC 146.00 5.00 3.55% 141.00 146.00 146.00 141.00 134,869,206 3,341
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.50 -4.50 -0.45% 995.00 995.00 990.50 995.00 188,375 3
JGS 19.42 -0.12 -0.61% 19.30 19.54 19.42 19.54 78,732,690 1,725
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.87 0.03 1.63% 1.81 1.88 1.87 1.84 4,592,980 165
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 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 1.42 0.02 1.43% 1.42 1.42 1.42 1.40 1,420 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
LC 0.25 0.001 0.40% 0.249 0.255 0.25 0.249 7,145,480 130
LCB 0.249 -0.001 -0.40% 0.248 0.249 0.249 0.25 1,181,730 11
LFM 21.50 0.10 0.47% 21.70 21.70 21.50 21.40 4,320 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
LODE 0.46 -0.015 -3.16% 0.48 0.485 0.46 0.475 535,500 21
LOTO 1.50 0.00 0.00% 1.50 1.50 1.50 1.50 9,000 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.02 0 0
LPZ 5.70 -0.05 -0.87% 5.75 5.75 5.70 5.75 1,876,104 26
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
LTG 15.12 0.04 0.27% 15.28 15.30 15.12 15.08 48,421,164 1,051
M-O 21,860.19 354.00 1.65% 21,680.02 21,874.23 21,145.14 21,506.19 1,521,622,770 7,988
MA 0.0092 0.00 0.00% 0.0092 0.0092 0.0092 0.0092 165,600 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.009 0 0
MAC 3.54 -0.03 -0.84% 3.55 3.55 3.54 3.57 920,110 53
MACAY 5.52 -0.38 -6.44% 5.52 5.52 5.52 5.90 552 1
MAH 0.72 -0.25 -25.77% 1.02 4.00 0.72 0.97 555,280 123
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.80 0.00 0.00% 0.80 0.81 0.80 0.80 502,350 21
MAXS 2.10 0.03 1.45% 2.12 2.12 2.10 2.07 14,670 4
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
MBT 60.55 -1.75 -2.81% 62.30 62.35 60.55 62.30 572,517,764 10,894
MED 0.104 -0.001 -0.95% 0.104 0.104 0.104 0.105 7,280 4
MEDIC 0.223 0.002 0.91% 0.211 0.224 0.223 0.221 305,360 31
MEG 2.07 -0.13 -5.91% 2.19 2.20 2.07 2.20 164,533,000 422
MER 480.00 -4.60 -0.95% 484.60 484.60 480.00 484.60 450,245,550 4,727
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 416,000 5
MFIN 1.85 -0.14 -7.04% 1.98 1.99 1.85 1.99 7,800 3
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.073 0 0
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.142 0.00 0.00% 0.142 0.142 0.142 0.142 5,680 1
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 6.41 -0.35 -5.18% 6.71 6.74 6.41 6.76 108,720,225 2,670
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 14,494,210 47
MREIT 13.30 -0.48 -3.48% 13.78 13.80 13.30 13.78 168,677,462 900
MRSGI 1.08 0.02 1.89% 1.06 1.08 1.08 1.06 10,620 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 35.50 1.50 4.41% 33.95 35.50 35.50 34.00 74,922,075 739
MWIDE 5.32 -0.11 -2.03% 5.43 5.43 5.32 5.43 1,618,472 160
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 100.80 0.30 0.30% 100.80 100.80 100.80 100.50 1,008 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
MWP6C 103.10 -0.10 -0.10% 103.20 103.20 103.10 103.20 395,954 6
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
MWP7B 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 47,000 3
MYNLD 16.70 -0.70 -4.02% 17.40 17.40 16.70 17.40 204,301,584 2,717
NI 0.58 -0.01 -1.69% 0.58 0.58 0.58 0.59 24,360 4
NIKL 4.28 0.07 1.66% 4.21 4.28 4.28 4.21 31,021,700 815
NOW 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 16,800 3
NRCP 1.31 -0.02 -1.50% 1.33 1.33 1.31 1.33 2,297,450 52
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.85 0.00 0.00% 37.05 37.70 36.85 36.85 19,523,370 430
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 102,000 2
OPM 0.014 0.00 0.00% 0.015 0.015 0.014 0.014 61,800 5
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.61 0.03 5.17% 0.57 0.62 0.61 0.58 49,220 20
OV 0.0098 0.0002 2.08% 0.0095 0.0099 0.0098 0.0096 1,423,600 41
PA 0.94 0.04 4.44% 0.94 0.94 0.94 0.90 10,340 3
PAL 3.53 0.08 2.32% 3.44 3.55 3.53 3.45 16,849,400 605
PAX 3.20 -0.02 -0.62% 3.22 3.22 3.20 3.22 643,330 24
PBB 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 14,532 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PCOR 2.28 0.00 0.00% 2.28 2.28 2.28 2.28 2,555,210 83
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.99 -0.02 -0.40% 5.01 5.01 4.99 5.01 3,645,852 95
PGOLD 41.00 0.80 1.99% 40.20 41.00 41.00 40.20 55,103,330 1,051
PHA 0.176 -0.001 -0.57% 0.177 0.18 0.176 0.177 46,060 7
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.12 0 0
PHR 0.177 -0.005 -2.75% 0.181 0.186 0.177 0.182 315,100 63
PIZZA 5.40 0.00 0.00% 5.48 5.48 5.40 5.40 9,268 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.74 -0.32 -3.53% 9.07 9.07 8.74 9.06 34,001,929 967
PMPC 7.26 0.06 0.83% 7.26 7.26 7.26 7.20 36,300 1
PNB 76.00 -1.45 -1.87% 77.45 77.45 76.00 77.45 36,497,662 573
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 15.80 0.38 2.46% 15.42 15.86 15.80 15.42 117,690 7
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.01 -0.01 -0.98% 1.04 1.04 1.01 1.02 49,860 25
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 975.00 19.50 2.04% 975.00 975.00 975.00 955.50 19,500 1
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 0.00 985.00 0 0
PRF4D 965.00 0.00 0.00% 965.00 965.00 965.00 965.00 212,300 6
PRF4E 987.00 -1.00 -0.10% 987.00 987.00 987.00 988.00 493,500 2
PRIM 1.12 0.11 10.89% 1.10 1.13 1.12 1.01 43,820 15
PRMX 1.00 -0.03 -2.91% 1.00 1.00 1.00 1.03 2,000 1
PRO 1,798.00 -28.23 -1.55% 1,822.93 1,826.18 1,793.80 1,826.23 2,086,836,995 13,275
PSB 52.00 0.45 0.87% 51.55 52.50 52.00 51.55 233,534 26
PSE 208.00 -1.00 -0.48% 209.60 209.80 208.00 209.00 456,106 20
PSEI 5,855.91 -102.73 -1.72% 5,960.17 5,966.09 5,855.91 5,958.64 12,721,404,996 79,514
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 13.10 -0.12 -0.91% 13.32 13.56 13.10 13.22 483,952,820 1,586
PXP 3.07 0.07 2.33% 3.00 3.08 3.07 3.00 2,009,250 59
RCB 23.00 0.20 0.88% 22.85 23.00 23.00 22.80 1,099,875 27
RCI 3.30 0.02 0.61% 3.50 3.50 3.30 3.28 3,376,560 92
RCR 6.92 0.12 1.76% 6.80 6.92 6.92 6.80 253,397,089 1,717
REDC 9.65 -0.05 -0.52% 9.58 9.65 9.65 9.70 25,805 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.22 0.00 0.00% 5.23 5.24 5.22 5.22 1,776,752 310
RLC 17.40 0.40 2.35% 17.02 17.40 17.40 17.00 43,771,858 457
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.112 0 0
ROCK 2.85 0.02 0.71% 2.82 2.85 2.85 2.83 696,770 18
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 3.09 0 0
SCC 17.96 -2.09 -10.42% 20.80 20.85 17.96 20.05 184,742,353 4,166
SECB 61.80 -2.00 -3.13% 63.80 63.80 61.80 63.80 15,252,724 404
SEVN 30.65 -0.45 -1.45% 31.10 31.10 30.65 31.10 52,555 13
SFI 0.052 -0.004 -7.14% 0.056 0.056 0.052 0.056 45,320 9
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.15 0.01 0.88% 1.15 1.15 1.15 1.14 156,400 5
SGP 21.90 -1.25 -5.40% 23.20 23.50 21.90 23.15 43,415,670 556
SHLPH 8.15 0.19 2.39% 7.97 8.17 8.15 7.96 29,557,085 424
SHNG 3.13 -0.02 -0.63% 3.09 3.13 3.13 3.15 371,160 32
SLF 4,800.00 0.00 0.00% 4,800.00 4,800.00 4,800.00 4,800.00 792,000 8
SLI 1.88 0.02 1.08% 1.87 1.88 1.88 1.86 20,500 6
SM 503.00 -32.00 -5.98% 538.00 540.00 503.00 535.00 1,170,671,860 4,013
SMC 62.50 -0.10 -0.16% 62.60 63.20 62.50 62.60 1,947,718 420
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 81.80 -0.15 -0.18% 81.50 81.80 81.80 81.95 1,636,815 6
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 -0.90 -1.14% 78.00 78.00 78.00 78.90 6,786,000 1
SMC2O 78.95 -0.05 -0.06% 79.00 79.00 78.95 79.00 22,910 4
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.30 0 0
SMC2S 74.50 -0.50 -0.67% 74.50 74.50 74.50 75.00 74,500 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 76.00 -0.85 -1.11% 76.00 76.00 76.00 76.85 16,720 2
SMC2V 78.30 0.00 0.00% 78.30 78.30 78.30 78.30 18,792 10
SMC2W 78.50 -0.50 -0.63% 79.00 79.00 78.50 79.00 25,130 4
SMC2X 79.00 -0.75 -0.94% 79.50 79.50 79.00 79.75 298,715 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.50 -0.70 -4.07% 17.20 17.30 16.50 17.20 464,888,374 2,428
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.40 -0.10 -1.05% 9.50 9.50 9.40 9.50 214,610 11
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.20 0.00 0.00% 1.19 1.20 1.20 1.20 10,659,780 172
SRDC 32.15 3.65 12.81% 28.80 42.75 32.15 28.50 564,110 94
SSI 2.05 -0.03 -1.44% 2.03 2.05 2.05 2.08 62,740 7
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 -0.01 -0.76% 1.31 1.31 1.30 1.31 4,329,260 19
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
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 3,163.97 -82.01 -2.53% 3,233.71 3,239.06 3,163.97 3,245.98 3,569,218,834 17,295
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.128 0.002 1.59% 0.126 0.128 0.128 0.126 114,300 16
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 6.13 0.01 0.16% 6.13 6.13 6.13 6.12 2,452 1
TECH 1.41 0.01 0.71% 1.42 1.44 1.41 1.40 5,328,680 267
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,145.00 15.00 1.33% 1,137.00 1,145.00 1,145.00 1,130.00 186,180,245 1,246
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 53.00 0.00 0.00% 53.00 53.00 53.00 53.00 5,300 3
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 1.67 0.00 0.00% 1.66 1.67 1.67 1.67 347,290 24
TOPA1 100.30 -1.10 -1.08% 101.40 101.40 100.30 101.40 75,235 7
TOPA2 100.50 -3.00 -2.90% 103.00 103.00 100.50 103.50 792,861 20
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.92 0.06 3.23% 1.86 1.92 1.92 1.86 2,363,300 76
UBP 21.75 0.00 0.00% 21.75 21.75 21.75 21.75 1,522,825 50
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 0.009 0.0003 3.45% 0.0088 0.009 0.009 0.0087 432,500 7
UPSON 0.82 0.01 1.23% 0.81 0.82 0.82 0.81 120,390 13
URC 56.80 -1.20 -2.07% 58.00 58.80 56.80 58.00 130,180,017 2,139
V 1.28 -0.01 -0.78% 1.30 1.35 1.28 1.29 2,397,630 93
VITA 0.495 -0.02 -2.94% 0.51 0.51 0.495 0.51 94,285 11
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 18.60 0 0
WEB 14.50 -0.04 -0.28% 14.56 14.80 14.50 14.54 22,174,642 185
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 5.70 0.10 1.79% 5.60 5.70 5.70 5.60 6,340,540 123
WPI 0.41 -0.005 -1.20% 0.41 0.41 0.41 0.415 41,000 1
X 0.212 -0.007 -3.20% 0.212 0.212 0.212 0.219 2,120 1
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
ZHI 0.071 0.001 1.43% 0.071 0.071 0.071 0.07 1,420 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 18, 2026 04:35:00 PM