PSEi
6,296.64
-38.08 (-0.60%)
PSE INDEX
63,414,269
3,745,535,923.85
6
21
3
58,898
692,238,598.10
243,182,295.71
ALL
3,415.35
-14.81 (-0.43%)
ALL SHARES
594,009,305
4,536,194,053.74
84
102
54
77,546
807,848,188.90
243,182,295.71
FIN
1,916.51
-16.11 (-0.83%)
FINANCIALS
10,826,650
658,175,918.19
6
13
4
14,877
94,893,019.19
0.00
HDG
4,464.80
-42.89 (-0.95%)
HOLDING FIRMS
22,034,818
698,308,619.57
11
16
6
9,989
236,922,081.35
126,092,623.60
IND
8,088.54
1.29 (0.02%)
INDUSTRIAL
52,444,614
952,562,984.29
25
27
17
22,896
125,571,289.30
0.00
M-O
17,222.73
95.03 (0.55%)
MINING & OIL
381,866,668
208,112,377.67
11
8
5
3,704
14,201,190.63
0.00
PRO
1,898.60
-20.08 (-1.05%)
PROPERTY
47,112,259
386,754,749.76
18
14
10
9,682
32,342,209.90
0.00
SVC
3,485.88
-6.55 (-0.19%)
SERVICES
78,255,670
1,630,729,854.71
12
19
11
16,315
303,793,698.63
117,089,672.11
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 1.82 0.04 2.25% 1.72 2.18 1.82 1.78 385,880 59
ABA 0.335 0.005 1.52% 0.335 0.335 0.335 0.33 1,362,750 88
ABG 49.10 0.60 1.24% 47.50 49.30 49.10 48.50 53,982,080 382
ABS 3.70 0.01 0.27% 3.63 3.70 3.70 3.69 800,420 45
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.13 0 0
AC 497.00 -17.50 -3.40% 514.50 514.50 497.00 514.50 126,231,236 1,526
ACE 1.25 -0.02 -1.57% 1.25 1.25 1.25 1.27 1,250 1
ACEN 2.92 0.01 0.34% 2.93 2.93 2.92 2.91 12,971,870 384
ACENA 1,010.00 20.00 2.02% 1,009.00 1,010.00 1,010.00 990.00 50,490 3
ACENB 1,045.00 -13.00 -1.23% 1,045.00 1,045.00 1,045.00 1,058.00 198,550 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 37,500 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,964.00 -1.00 -0.05% 1,965.00 1,965.00 1,964.00 1,965.00 39,285 3
ACPB4 1,960.00 0.00 0.00% 1,960.00 1,960.00 1,960.00 1,960.00 29,400 2
ACR 0.71 0.00 0.00% 0.71 0.73 0.71 0.71 1,389,030 30
AEV 36.95 0.45 1.23% 36.50 37.00 36.95 36.50 60,054,930 684
AGI 8.70 0.05 0.58% 8.66 8.70 8.70 8.65 14,198,803 320
AGIW 1.04 -0.01 -0.95% 1.04 1.04 1.04 1.05 1,040 1
ALCO 0.425 -0.015 -3.41% 0.425 0.43 0.425 0.44 106,300 4
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 0.00 495.60 0 0
ALCPF 486.00 1.00 0.21% 486.00 486.00 486.00 485.00 9,720 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.40 -0.60 -3.75% 16.00 16.12 15.40 16.00 230,642,502 3,414
ALL 3,415.35 -14.81 -0.43% 3,427.12 3,444.06 3,414.02 3,430.16 4,536,194,054 77,546
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.26 0.03 2.44% 1.24 1.29 1.26 1.23 1,631,170 114
ALTER 0.79 0.00 0.00% 0.77 0.79 0.79 0.79 75,640 22
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 16.88 -0.12 -0.71% 16.32 16.88 16.88 17.00 2,951,800 7
AP 43.50 0.50 1.16% 43.00 43.60 43.50 43.00 75,166,555 1,030
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 0.113 0 0
APL 0.0062 -0.0002 -3.13% 0.0063 0.0063 0.0062 0.0064 193,300 15
APO 1.41 0.11 8.46% 1.33 1.41 1.41 1.30 5,023,970 98
APVI 10.16 0.10 0.99% 11.00 11.20 10.16 10.06 66,440 6
APX 14.20 -0.30 -2.07% 14.50 14.50 14.20 14.50 11,673,686 416
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 -0.10 -0.27% 37.50 38.00 37.25 37.35 43,759,415 1,315
ASLAG 1.08 0.02 1.89% 1.06 1.08 1.08 1.06 111,000 9
AT 13.62 0.26 1.95% 13.44 14.06 13.62 13.36 66,635,904 883
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 49.60 0.60 1.22% 49.10 50.50 49.60 49.00 589,420 23
AXLM 2.85 0.00 0.00% 2.85 2.85 2.85 2.85 3,155,110 15
BALAI 0.315 -0.005 -1.56% 0.31 0.315 0.315 0.32 21,800 4
BC 6.46 0.16 2.54% 6.49 6.49 6.46 6.30 64,897 3
BCB 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 275,310 2
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 123.60 -2.40 -1.90% 125.50 126.20 123.60 126.00 315,838,843 6,350
BEL 1.19 -0.03 -2.46% 1.21 1.22 1.19 1.22 2,101,870 18
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 0.00 0.00% 0.034 0.035 0.035 0.035 65,400 13
BKR 0.50 -0.01 -1.96% 0.49 0.53 0.50 0.51 23,690 5
BLOOM 2.12 0.05 2.42% 2.07 2.15 2.12 2.07 15,643,230 280
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.42 -0.02 -0.19% 10.42 10.42 10.42 10.44 109,196 15
BPI 103.90 -0.90 -0.86% 104.80 106.00 103.90 104.80 176,178,282 3,180
BRN 0.73 0.02 2.82% 0.71 0.73 0.73 0.71 149,920 20
BRNP 98.00 -4.20 -4.11% 99.00 99.00 98.00 102.20 350,880 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 105.90 -0.50 -0.47% 106.40 106.40 105.90 106.40 41,316 6
BSC 0.115 -0.001 -0.86% 0.116 0.119 0.115 0.116 882,280 43
C 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 73,900 12
CA 53.05 0.05 0.09% 53.05 53.05 53.05 53.00 531 1
CAB 54.80 0.00 0.00% 54.80 54.80 54.80 54.80 548 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.54 0 0
CBC 53.10 0.00 0.00% 53.35 53.95 53.10 53.10 13,736,278 403
CDC 0.61 0.01 1.67% 0.60 0.61 0.61 0.60 27,170 17
CEB 28.95 0.05 0.17% 29.30 29.30 28.95 28.90 1,419,425 73
CEBCP 30.20 0.00 0.00% 30.20 30.20 30.20 30.20 226,500 7
CEI 0.083 -0.004 -4.60% 0.086 0.087 0.083 0.087 426,380 11
CEU 14.84 0.00 0.00% 14.84 14.84 14.84 14.84 17,808 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.94 0.00 0.00% 0.94 0.95 0.94 0.94 768,070 34
CIC 11.10 -0.22 -1.94% 11.20 11.30 11.10 11.32 6,330,010 81
CLI 2.20 0.02 0.92% 2.17 2.20 2.20 2.18 102,190 19
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CNPF 32.25 1.20 3.86% 31.35 32.25 32.25 31.05 30,557,645 640
CNVRG 11.24 0.44 4.07% 10.86 11.36 11.24 10.80 86,924,154 1,264
COL 1.34 0.02 1.52% 1.32 1.34 1.34 1.32 55,350 7
COSCO 8.21 -0.08 -0.97% 8.30 8.30 8.21 8.29 1,000,686 75
CPG 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 4,119,860 82
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.00 0.50 0.51% 98.00 98.00 98.00 97.50 57,820 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.47 0.00 0.00% 4.36 4.47 4.47 4.47 1,021,360 31
CREIT 3.40 0.00 0.00% 3.40 3.42 3.40 3.40 8,066,200 348
CROWN 1.75 0.01 0.57% 1.75 1.75 1.75 1.74 7,000 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 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.08 0.02 0.17% 12.00 12.08 12.08 12.06 2,284,320 85
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 2,067,860 116
DDPR 93.25 0.10 0.11% 93.05 93.25 93.25 93.15 1,655,065 27
DELM 3.78 -0.29 -7.13% 3.91 3.91 3.78 4.07 45,990 5
DFNN 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 10,050 4
DHI 7.97 -0.02 -0.25% 8.00 8.35 7.97 7.99 24,345,904 524
DITO 0.73 0.00 0.00% 0.73 0.74 0.73 0.73 2,654,060 163
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.35 0 0
DMC 7.35 -0.08 -1.08% 7.43 7.46 7.35 7.43 24,830,865 474
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 5,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.48 -0.01 -0.29% 3.49 3.49 3.48 3.49 2,043,090 130
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 2.30 -0.02 -0.86% 2.30 2.30 2.30 2.32 6,900 2
ECVC 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 10,000 1
EEI 2.12 0.02 0.95% 2.10 2.13 2.12 2.10 10,570 4
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 0.029 0.00 0.00% 0.027 0.029 0.029 0.029 8,300 2
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.86 0.36 2.32% 15.50 15.90 15.86 15.50 74,299,910 2,868
ENEX 3.40 -0.42 -10.99% 3.40 3.74 3.40 3.82 92,140 9
EURO 1.04 -0.03 -2.80% 1.07 1.07 1.04 1.07 8,530 4
EW 11.70 -0.08 -0.68% 11.78 11.78 11.70 11.78 2,218,530 84
FAF 0.55 0.01 1.85% 0.55 0.55 0.55 0.54 11,000 1
FB 48.90 -0.30 -0.61% 49.20 49.25 48.90 49.20 2,574,045 87
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 0.60 0.01 1.69% 0.59 0.60 0.60 0.59 575,430 49
FDC 3.39 -0.01 -0.29% 3.40 3.59 3.39 3.40 133,020 16
FDCPA 986.00 -4.00 -0.40% 829.00 986.00 986.00 990.00 308,350 7
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 4.96 0.81 19.52% 4.61 5.90 4.96 4.15 5,026,020 317
FEU 795.00 0.00 0.00% 795.00 795.00 795.00 795.00 7,950 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 18.78 -0.42 -2.19% 19.18 19.18 18.78 19.20 17,704,320 450
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.02 0.68% 2.92 2.94 2.94 2.92 1,024,880 67
FIN 1,916.51 -16.11 -0.83% 1,932.09 1,946.69 1,916.51 1,932.62 658,175,918 14,877
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 0.70 221,770 19
FMETF 106.20 -0.30 -0.28% 106.50 106.50 106.20 106.50 218,720 16
FNI 1.99 0.05 2.58% 1.96 1.99 1.99 1.94 2,401,080 65
FOOD 0.35 0.05 16.67% 0.33 0.35 0.35 0.30 30,950 5
FPH 92.10 0.05 0.05% 92.10 92.50 92.10 92.05 4,649,305 80
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.67 0.00 0.00% 0.66 0.68 0.67 0.67 14,040 8
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 0.083 0.003 3.75% 0.08 0.083 0.083 0.08 250,300 15
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 3,000 1
GLO 1,814.00 -7.00 -0.38% 1,821.00 1,825.00 1,814.00 1,821.00 36,744,325 970
GLOBA 1,980.00 9.00 0.46% 1,980.00 1,980.00 1,980.00 1,971.00 9,900 1
GLOBB 1,993.00 -17.00 -0.85% 1,985.00 1,993.00 1,993.00 2,010.00 208,505 4
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 0.01 0.22% 4.60 4.60 4.50 4.49 795,810 41
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.41 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.137 0.002 1.48% 0.135 0.137 0.137 0.135 24,400 11
GSMI 260.00 -2.00 -0.76% 260.00 262.00 260.00 262.00 4,924,830 115
GTCAP 490.20 -4.80 -0.97% 496.00 503.00 490.20 495.00 30,160,950 817
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 4,464.80 -42.89 -0.95% 4,525.14 4,529.50 4,461.20 4,507.69 698,308,620 9,989
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.55 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 1.44 -0.06 -4.00% 1.50 1.50 1.44 1.50 1,248,820 34
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 1,003.00 -2.00 -0.20% 992.00 1,009.00 1,003.00 1,005.00 1,167,112,150 8,027
IDC 0.66 -0.03 -4.35% 0.66 0.68 0.66 0.69 30,400 6
IMI 6.30 -0.06 -0.94% 6.45 6.55 6.30 6.36 4,040,241 239
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,088.54 1.29 0.02% 8,098.33 8,174.12 8,067.02 8,087.25 952,562,984 22,896
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.36 -0.01 -0.73% 1.37 1.38 1.36 1.37 498,460 41
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
IPO 7.22 -0.01 -0.14% 7.22 7.22 7.22 7.23 722 1
IS 0.156 -0.007 -4.29% 0.162 0.171 0.156 0.163 1,531,550 117
JAS 1.90 -0.15 -7.32% 1.90 1.90 1.90 2.05 5,700 2
JFC 152.70 2.70 1.80% 150.50 155.00 152.70 150.00 234,209,124 3,782
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 981.00 0.50 0.05% 997.00 997.00 981.00 980.50 29,590 2
JGS 21.85 -0.80 -3.53% 22.80 22.80 21.85 22.65 27,612,445 795
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.93 -0.06 -3.02% 2.02 2.02 1.93 1.99 1,824,600 83
KEP 2.50 -0.06 -2.34% 2.56 2.56 2.50 2.56 160,840 7
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 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 18,900 2
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 6.53 0 0
LC 0.211 0.008 3.94% 0.205 0.212 0.211 0.203 10,693,000 242
LCB 0.208 0.003 1.46% 0.201 0.209 0.208 0.205 650,770 28
LFM 23.95 0.00 0.00% 23.95 24.00 23.95 23.95 237,635 19
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
LPC 0.021 -0.001 -4.55% 0.021 0.021 0.021 0.022 10,500 4
LPZ 6.00 -0.10 -1.64% 6.20 6.20 6.00 6.10 4,273,601 130
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 9,750 2
LTG 14.68 -0.02 -0.14% 14.86 14.88 14.68 14.70 19,968,490 859
M-O 17,222.73 95.03 0.55% 17,214.43 17,264.46 16,996.71 17,127.70 208,112,378 3,704
MA 0.007 -0.0005 -6.67% 0.007 0.0075 0.007 0.0075 616,800 24
MAB 0.007 0.00 0.00% 0.007 0.007 0.007 0.007 28,000 4
MAC 3.75 0.02 0.54% 3.73 3.75 3.75 3.73 418,640 30
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 0.70 -0.08 -10.26% 0.70 0.70 0.70 0.78 16,100 8
MARC 0.64 -0.01 -1.54% 0.63 0.65 0.64 0.65 519,270 32
MAXS 2.10 0.00 0.00% 2.10 2.14 2.10 2.10 326,840 27
MB 0.176 -0.025 -12.44% 0.171 0.176 0.176 0.201 15,430 3
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 66.20 0.00 0.00% 66.40 67.15 66.20 66.20 82,214,584 2,770
MED 0.109 -0.001 -0.91% 0.109 0.11 0.109 0.11 6,370 6
MEDIC 0.214 0.006 2.88% 0.211 0.214 0.214 0.208 8,520 3
MEG 2.22 0.00 0.00% 2.22 2.23 2.22 2.22 5,366,520 84
MER 485.00 -2.00 -0.41% 491.00 502.00 485.00 487.00 178,580,084 4,343
MFC 2,478.00 0.00 0.00% 2,600.00 2,600.00 2,478.00 2,478.00 843,740 11
MFIN 2.20 0.20 10.00% 2.39 2.39 2.20 2.00 18,550 6
MG 0.07 -0.001 -1.41% 0.07 0.07 0.07 0.071 14,000 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 0.086 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 7.00 -0.03 -0.43% 7.03 7.07 7.00 7.03 6,155,717 376
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 1,775,110 82
MREIT 14.28 0.06 0.42% 14.22 14.28 14.28 14.22 11,011,364 594
MRSGI 1.07 0.00 0.00% 1.06 1.07 1.07 1.07 38,280 8
MVC 5.06 0.01 0.20% 5.06 5.06 5.06 5.05 5,566 2
MWC 34.50 -0.35 -1.00% 35.00 35.15 34.50 34.85 13,938,845 573
MWIDE 4.22 0.04 0.96% 4.16 4.29 4.22 4.18 3,066,090 101
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 0.00 102.20 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 1,000 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MYNLD 19.12 -0.38 -1.95% 19.32 19.32 19.12 19.50 72,288,896 1,708
NI 0.47 0.035 8.05% 0.435 0.47 0.47 0.435 13,400 2
NIKL 3.98 0.09 2.31% 3.95 4.02 3.98 3.89 52,250,840 680
NOW 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 190,680 33
NRCP 0.95 -0.01 -1.04% 0.96 0.96 0.95 0.96 101,900 12
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.85 -0.15 -0.43% 35.00 35.00 34.85 35.00 37,602,300 651
OM 0.104 0.002 1.96% 0.106 0.106 0.104 0.102 7,360 5
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 65,000 7
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
ORE 0.46 -0.01 -2.13% 0.47 0.47 0.46 0.47 14,000 2
OV 0.0079 -0.0001 -1.25% 0.0079 0.0079 0.0079 0.008 1,556,300 26
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.19 0.01 0.46% 2.18 2.19 2.19 2.18 2,304,090 118
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
PBB 6.90 -0.05 -0.72% 6.92 6.92 6.90 6.95 8,300 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.38 -0.01 -0.42% 2.38 2.40 2.38 2.39 1,804,590 61
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.56 0.05 1.42% 3.52 3.58 3.56 3.51 306,450 10
PGOLD 39.90 -0.65 -1.60% 40.65 40.90 39.90 40.55 47,072,225 1,046
PHA 0.151 0.001 0.67% 0.15 0.151 0.151 0.15 81,010 7
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.345 -0.02 -5.48% 0.345 0.345 0.345 0.365 10,350 2
PHN 14.98 0.04 0.27% 14.96 14.98 14.98 14.94 672,880 10
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 1,800 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.75 0.00 0.00% 9.70 9.76 9.75 9.75 64,840,782 1,741
PMPC 7.78 -0.01 -0.13% 7.50 7.80 7.78 7.79 82,149 19
PNB 62.60 0.60 0.97% 62.00 62.60 62.60 62.00 21,179,146 377
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 14.80 -0.26 -1.73% 15.06 15.08 14.80 15.06 983,954 12
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 3,006 2
PREIT 1.07 0.01 0.94% 1.06 1.08 1.07 1.06 549,790 59
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 999.00 1.50 0.15% 990.00 999.00 999.00 997.50 994,900 5
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4C 989.00 9.00 0.92% 989.00 989.00 989.00 980.00 118,680 5
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
PRMX 1.00 0.01 1.01% 0.99 1.00 1.00 0.99 12,910 6
PRO 1,898.60 -20.08 -1.05% 1,918.73 1,933.33 1,898.60 1,918.68 386,754,750 9,682
PSB 52.85 -0.05 -0.09% 52.90 52.90 52.85 52.90 17,950 15
PSE 203.40 -1.60 -0.78% 207.80 207.80 203.40 205.00 433,320 21
PSEI 6,296.64 -38.08 -0.60% 6,321.42 6,368.03 6,293.71 6,334.72 3,745,535,924 58,898
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 9.28 0.08 0.87% 9.29 9.35 9.28 9.20 20,696,609 333
PXP 2.62 -0.09 -3.32% 2.72 2.75 2.62 2.71 1,540,390 66
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.35 0 0
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
RCR 7.16 -0.02 -0.28% 7.20 7.25 7.16 7.18 11,200,076 804
REDC 9.02 0.17 1.92% 9.02 9.02 9.02 8.85 26,158 2
REG 3.15 -0.28 -8.16% 3.16 3.16 3.15 3.43 6,310 2
RFM 5.33 -0.08 -1.48% 5.41 5.41 5.33 5.41 4,417,202 581
RLC 16.96 -0.12 -0.70% 17.08 17.10 16.96 17.08 1,465,862 117
RLT 0.09 0.00 0.00% 0.094 0.094 0.09 0.09 8,140 3
ROCK 2.86 -0.14 -4.67% 2.97 3.00 2.86 3.00 2,468,000 102
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 20.80 -0.25 -1.19% 21.30 21.30 20.80 21.05 15,146,840 351
SECB 68.40 0.60 0.89% 67.80 68.50 68.40 67.80 13,685,313 317
SEVN 33.05 -0.25 -0.75% 33.30 33.85 33.05 33.30 300,125 23
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 1.18 -0.01 -0.84% 1.19 1.19 1.18 1.19 646,600 37
SGP 27.35 -1.10 -3.87% 27.90 28.10 27.35 28.45 54,358,475 988
SHLPH 8.85 0.06 0.68% 8.79 9.00 8.85 8.79 4,441,430 253
SHNG 3.22 0.06 1.90% 3.16 3.30 3.22 3.16 581,630 37
SLF 4,820.00 -50.00 -1.03% 4,820.00 4,820.00 4,820.00 4,870.00 241,000 2
SLI 2.05 0.01 0.49% 2.04 2.05 2.05 2.04 4,090 2
SM 595.50 0.50 0.08% 598.50 600.00 595.50 595.00 175,445,520 2,637
SMC 64.85 -1.05 -1.59% 66.10 66.80 64.85 65.90 9,086,052 556
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% 78.50 79.10 79.10 79.10 111,625 7
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 77.70 0 0
SMC2O 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 55,230 2
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2Q 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 64,070 1
SMC2R 74.80 0.20 0.27% 74.80 74.80 74.80 74.60 37,400 1
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 73.50 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 76.30 0.30 0.39% 76.00 76.50 76.30 76.00 243,616 5
SMC2V 78.65 0.55 0.70% 78.40 78.65 78.65 78.10 733,879 53
SMC2W 78.55 0.55 0.71% 78.00 78.60 78.55 78.00 1,049,000 17
SMC2X 79.95 1.25 1.59% 80.90 80.90 79.95 78.70 12,238,421 81
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.40 -0.16 -0.86% 18.52 18.84 18.40 18.56 54,912,224 1,073
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.28 0.00 0.00% 10.28 10.28 10.28 10.28 540,808 37
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.36 -0.02 -1.45% 1.38 1.40 1.36 1.38 4,416,570 165
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.07 0.03 1.47% 2.07 2.07 2.07 2.04 377,950 14
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.19 -0.04 -3.25% 1.22 1.22 1.19 1.23 45,540 7
STN 1.96 0.01 0.51% 1.96 1.97 1.96 1.95 31,410 3
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.45 -0.01 -2.17% 0.455 0.46 0.45 0.46 69,300 6
SVC 3,485.88 -6.55 -0.19% 3,460.42 3,506.13 3,444.06 3,492.43 1,630,729,855 16,315
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 -0.002 -1.71% 0.115 0.115 0.115 0.117 40,250 6
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 6.91 0.00 0.00% 6.91 6.91 6.91 6.91 3,455 1
TECH 1.00 -0.04 -3.85% 1.04 1.04 1.00 1.04 3,947,000 163
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,215.00 -3.00 -0.25% 1,229.00 1,236.00 1,215.00 1,218.00 56,170,235 1,335
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
TFHI 52.80 0.00 0.00% 52.80 52.80 52.80 52.80 112,464 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 0.00 0.00% 1.62 1.63 1.62 1.62 1,131,550 73
TOPA1 100.20 0.20 0.20% 100.20 100.20 100.20 100.00 10,020 6
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 133,320 11
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.07 -0.02 -1.83% 1.09 1.09 1.07 1.09 282,250 22
UBP 24.80 -0.10 -0.40% 24.85 24.95 24.80 24.90 1,202,530 41
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 0.0067 0.0005 8.06% 0.0067 0.0067 0.0067 0.0062 33,500 3
UPSON 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 40,090 7
URC 58.70 -0.25 -0.42% 58.95 59.05 58.70 58.95 103,718,972 1,773
V 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 1,600 1
VITA 0.51 0.00 0.00% 0.51 0.52 0.51 0.51 90,550 21
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 1.92 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.85 0 0
WEB 13.16 0.10 0.77% 13.20 13.30 13.16 13.06 22,200,150 194
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.73 -0.14 -2.39% 5.88 5.90 5.73 5.87 2,516,371 250
WPI 0.365 -0.005 -1.35% 0.40 0.40 0.365 0.37 37,650 9
X 0.19 -0.005 -2.56% 0.19 0.19 0.19 0.195 1,900 1
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.75 0 0
ZHI 0.065 -0.003 -4.41% 0.068 0.068 0.065 0.068 67,990 27

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