PSEi
5,738.40
-50.47 (-0.87%)
PSE INDEX
77,713,728
4,243,714,894.13
6
21
3
58,740
1,361,144,084.58
146,002,666.58
ALL
3,202.83
-19.89 (-0.62%)
ALL SHARES
750,372,747
5,385,798,311.98
72
112
52
82,890
1,538,598,111.75
146,002,666.58
FIN
1,794.27
-0.44 (-0.02%)
FINANCIALS
7,272,544
507,962,796.31
6
11
4
16,172
70,273,918.69
0.00
HDG
4,084.18
-18.13 (-0.44%)
HOLDING FIRMS
21,086,096
1,307,386,777.85
9
14
8
10,928
831,476,476.47
125,000,000.00
IND
7,386.08
-89.71 (-1.20%)
INDUSTRIAL
78,682,665
948,302,106.97
23
36
15
20,098
239,719,520.97
0.00
M-O
19,797.72
-133.33 (-0.67%)
MINING & OIL
199,297,261
209,689,388.05
5
10
5
4,340
16,720,587.82
0.00
PRO
1,748.17
-13.17 (-0.75%)
PROPERTY
311,004,811
819,634,128.13
15
14
10
14,788
142,390,928.25
0.00
SVC
3,150.41
-37.60 (-1.18%)
SERVICES
130,846,661
1,591,770,422.77
13
24
8
16,453
237,753,208.13
21,002,666.58
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 1.95 -0.05 -2.50% 2.00 2.00 1.95 2.00 90,430 10
ABA 0.305 -0.005 -1.61% 0.30 0.31 0.305 0.31 328,500 28
ABG 60.85 -11.90 -16.36% 72.75 72.75 60.85 72.75 44,224,543 1,512
ABS 2.62 -0.01 -0.38% 2.62 2.62 2.62 2.63 490,860 16
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 0 0
AC 490.00 7.20 1.49% 482.00 494.00 490.00 482.80 839,164,768 1,942
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.62 -0.08 -2.96% 2.68 2.72 2.62 2.70 14,860,530 369
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
ACENB 1,030.00 0.00 0.00% 1,030.00 1,030.00 1,030.00 1,030.00 206,000 2
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 2,450.00 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 1,900.00 0 0
ACPB4 1,900.00 0.00 0.00% 1,900.00 1,900.00 1,900.00 1,900.00 465,500 7
ACR 1.12 0.00 0.00% 1.11 1.14 1.12 1.12 3,265,480 201
AEV 37.90 0.50 1.34% 37.40 38.05 37.90 37.40 37,281,880 272
AGI 8.90 0.00 0.00% 8.85 9.00 8.90 8.90 2,422,636 144
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 9,450 5
ALCO 0.455 0.025 5.81% 0.45 0.455 0.455 0.43 72,200 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 489.00 1.00 0.20% 489.00 489.00 489.00 488.00 48,900 1
ALCPF 493.00 6.00 1.23% 493.00 493.00 493.00 487.00 14,790 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.10 -0.22 -1.44% 15.32 15.32 15.10 15.32 272,194,572 3,694
ALL 3,202.83 -19.89 -0.62% 3,225.68 3,225.68 3,202.83 3,222.72 5,385,798,312 82,890
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 65,140 10
ALTER 0.66 0.01 1.54% 0.66 0.66 0.66 0.65 179,450 13
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 16.72 0.12 0.72% 16.60 16.72 16.72 16.60 374,770 11
AP 45.70 -0.25 -0.54% 45.95 46.70 45.70 45.95 94,553,255 792
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.101 -0.003 -2.88% 0.101 0.101 0.101 0.104 15,150 3
APL 0.0058 0.00 0.00% 0.0057 0.0059 0.0058 0.0058 412,700 17
APO 1.15 -0.15 -11.54% 1.30 1.32 1.15 1.30 8,948,660 251
APVI 11.06 -0.88 -7.37% 11.88 11.88 11.06 11.94 93,150 6
APX 17.38 0.28 1.64% 16.82 17.40 17.38 17.10 62,116,188 1,172
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 0.275 0 0
AREIT 37.50 0.70 1.90% 36.80 37.50 37.50 36.80 15,294,795 668
ASLAG 1.04 0.00 0.00% 1.03 1.06 1.04 1.04 89,270 7
AT 18.64 -1.24 -6.24% 19.80 19.80 18.64 19.88 103,994,390 1,562
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 197,500 2
ATNB 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 434,500 5
AUB 47.85 -0.65 -1.34% 48.50 48.50 47.85 48.50 1,123,030 28
AXLM 2.71 0.00 0.00% 2.71 2.71 2.71 2.71 73,170 4
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
BC 7.00 -0.05 -0.71% 7.06 7.06 7.00 7.05 3,997,528 27
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.90 0.90 11.25% 8.89 8.90 8.90 8.00 21,359 4
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.00 1.00 0.89% 112.70 114.40 114.00 113.00 228,302,654 6,895
BEL 1.09 -0.01 -0.91% 1.10 1.10 1.09 1.10 493,700 11
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.029 -0.001 -3.33% 0.03 0.03 0.029 0.03 464,600 22
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
BLOOM 1.99 0.00 0.00% 1.99 2.00 1.99 1.99 6,492,150 198
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.46 -0.04 -0.38% 10.40 10.50 10.46 10.50 52,316 8
BPI 95.00 -0.90 -0.94% 95.90 95.90 95.00 95.90 109,452,730 3,040
BRN 0.80 -0.01 -1.23% 0.78 0.80 0.80 0.81 4,700 4
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 102.00 0.50 0.49% 102.00 102.00 102.00 101.50 1,020 1
BSC 0.107 0.00 0.00% 0.107 0.108 0.107 0.107 10,680 6
C 0.86 -0.04 -4.44% 0.85 0.91 0.86 0.90 59,030 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.45 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.15 -0.05 -0.54% 9.16 9.16 9.15 9.20 18,310 2
CBC 51.15 0.00 0.00% 51.20 51.25 51.15 51.15 36,310,054 502
CDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 2,360 4
CEB 18.44 -0.52 -2.74% 18.96 19.00 18.44 18.96 17,086,256 1,098
CEBCP 24.00 2.00 9.09% 22.00 24.00 24.00 22.00 134,600 10
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 890 1
CEU 14.94 0.24 1.63% 14.70 14.96 14.94 14.70 74,072 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.18 0.06 5.36% 1.12 1.21 1.18 1.12 1,378,380 63
CIC 10.82 0.02 0.19% 10.54 10.84 10.82 10.80 184,344 23
CLI 1.99 0.02 1.02% 2.01 2.01 1.99 1.97 152,970 19
CLIA1 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 9,900 1
CLIA2 1,000.00 -5.00 -0.50% 1,005.00 1,005.00 1,000.00 1,005.00 50,050 3
CNPF 33.25 0.25 0.76% 32.90 33.30 33.25 33.00 50,245,115 543
CNVRG 9.10 0.01 0.11% 9.09 9.24 9.10 9.09 9,003,578 680
COL 1.51 0.06 4.14% 1.49 1.51 1.51 1.45 378,210 40
COSCO 7.40 0.01 0.14% 7.40 7.50 7.40 7.39 1,833,912 147
CPG 0.60 -0.02 -3.23% 0.61 0.62 0.60 0.62 2,652,190 94
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,980 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.61 -0.19 -3.96% 4.80 4.80 4.61 4.80 28,550 5
CREIT 2.90 0.00 0.00% 2.90 2.91 2.90 2.90 9,632,590 435
CROWN 1.88 0.03 1.62% 1.86 1.90 1.88 1.85 124,070 10
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.58 -0.06 -0.52% 11.64 11.70 11.58 11.64 1,379,616 50
DDMPR 1.04 0.01 0.97% 1.04 1.04 1.04 1.03 3,383,980 126
DDPR 94.00 -1.00 -1.05% 94.45 94.45 94.00 95.00 137,753 7
DELM 3.40 -0.01 -0.29% 3.41 3.41 3.40 3.41 173,450 7
DFNN 0.64 0.02 3.23% 0.64 0.64 0.64 0.62 5,120 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,908,390 182
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
DMC 7.49 -0.05 -0.66% 7.65 7.67 7.49 7.54 24,569,531 773
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 4.75 0.03 0.64% 4.75 4.75 4.75 4.72 23,750 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.43 0.03 0.88% 3.40 3.43 3.43 3.40 1,269,100 103
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 -0.02 -2.11% 0.93 0.93 0.93 0.95 2,790,000 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
EEI 1.92 -0.01 -0.52% 1.92 1.92 1.92 1.93 53,720 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 1.00 1.05% 95.00 96.00 96.00 95.00 1,910 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
ELI 0.104 -0.001 -0.95% 0.104 0.104 0.104 0.105 4,160 2
EMI 15.36 -0.02 -0.13% 15.38 15.50 15.36 15.38 33,682,332 100
ENEX 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 6,600 2
EURO 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 10,800 5
EW 10.18 0.08 0.79% 10.12 10.18 10.18 10.10 1,375,714 49
FAF 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 520 1
FB 43.70 -0.10 -0.23% 43.90 44.30 43.70 43.80 2,355,340 82
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 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 4,309,730 89
FDC 4.07 0.17 4.36% 4.05 4.10 4.07 3.90 1,252,670 12
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 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 19.00 -0.30 -1.55% 19.30 19.50 19.00 19.30 7,528,602 269
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.84 -0.02 -0.70% 2.86 2.87 2.84 2.86 1,843,380 66
FIN 1,794.27 -0.44 -0.02% 1,793.41 1,798.28 1,788.36 1,794.71 507,962,796 16,172
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 0.00 0.00% 0.70 0.70 0.69 0.69 620,630 40
FMETF 98.10 -0.60 -0.61% 98.70 98.70 98.10 98.70 716,659 43
FNI 1.88 -0.02 -1.05% 1.90 1.90 1.88 1.90 1,641,080 68
FOOD 0.435 -0.005 -1.14% 0.43 0.435 0.435 0.44 121,400 2
FPH 88.00 0.00 0.00% 89.00 89.00 88.00 88.00 4,064,645 21
FPI 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 41,850 3
FRUIT 0.63 -0.03 -4.55% 0.64 0.65 0.63 0.66 187,060 24
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 0.08 -0.002 -2.44% 0.082 0.082 0.08 0.082 13,020 4
GERI 0.63 0.00 0.00% 0.64 0.64 0.63 0.63 131,680 8
GLO 1,570.00 11.00 0.71% 1,559.00 1,581.00 1,570.00 1,559.00 109,178,545 1,041
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,949.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,979.00 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 3.31 -0.11 -3.22% 3.41 3.42 3.31 3.42 940,670 96
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.145 0.00 0.00% 0.145 0.145 0.145 0.145 25,280 10
GSMI 213.80 1.60 0.75% 212.20 215.00 213.80 212.20 8,197,098 416
GTCAP 440.00 -1.00 -0.23% 441.00 443.20 440.00 441.00 22,676,814 607
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 300,000 1
HDG 4,084.18 -18.13 -0.44% 4,101.93 4,114.54 4,082.30 4,102.31 1,307,386,778 10,928
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 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 1.42 0.00 0.00% 1.40 1.42 1.42 1.42 87,800 3
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 909.00 -13.50 -1.46% 930.00 935.00 909.00 922.50 1,157,524,325 6,919
IDC 0.57 0.01 1.79% 0.55 0.57 0.57 0.56 166,800 19
IMI 6.66 0.06 0.91% 6.42 7.05 6.66 6.60 25,838,679 1,011
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,386.08 -89.71 -1.20% 7,472.20 7,488.40 7,379.46 7,475.79 948,302,107 20,098
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.78 0.28 8.00% 3.45 3.98 3.78 3.50 34,699,440 851
IPM 1.96 0.00 0.00% 1.96 1.96 1.96 1.96 3,920 1
IPO 6.92 -0.04 -0.57% 6.96 6.96 6.92 6.96 415,260 8
IS 0.126 0.004 3.28% 0.121 0.13 0.126 0.122 136,000 22
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 140.10 -2.40 -1.68% 142.50 142.60 140.10 142.50 36,472,376 1,091
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JGS 18.52 -0.38 -2.01% 18.80 18.86 18.52 18.90 10,577,450 659
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.84 0.03 1.66% 1.81 1.85 1.84 1.81 326,160 39
KEP 2.74 -0.01 -0.36% 2.40 2.74 2.74 2.75 7,780 3
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 1.38 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 9.46 0.52 5.82% 8.94 9.46 9.46 8.94 91,686 57
LC 0.223 -0.007 -3.04% 0.23 0.23 0.223 0.23 3,198,090 130
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.243 0 0
LFM 22.00 -0.80 -3.51% 22.00 22.00 22.00 22.80 4,400 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.45 -0.005 -1.10% 0.455 0.455 0.45 0.455 36,100 3
LOTO 1.55 0.00 0.00% 1.60 1.60 1.55 1.55 312,900 4
LPC 0.027 -0.003 -10.00% 0.028 0.028 0.027 0.03 42,200 9
LPZ 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 2,823,599 25
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 1,890 3
LTG 15.20 -0.14 -0.91% 15.42 15.42 15.20 15.34 41,139,684 1,760
LTL 1.20 0.00 0.00% 1.19 1.23 1.20 1.20 207,760,230 1,191
M-O 19,797.72 -133.33 -0.67% 19,712.71 19,797.72 19,413.81 19,931.05 209,689,388 4,340
MA 0.0084 0.0001 1.20% 0.0084 0.0084 0.0084 0.0083 133,200 10
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0093 0 0
MAC 3.42 -0.09 -2.56% 3.42 3.42 3.42 3.51 54,720 9
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 252,480 29
MAXS 2.01 0.01 0.50% 2.05 2.05 2.01 2.00 12,170 5
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 5.49 0 0
MBT 62.00 0.00 0.00% 62.00 62.05 62.00 62.00 85,252,544 4,100
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.23 0.004 1.77% 0.226 0.231 0.23 0.226 148,110 18
MEG 2.18 0.06 2.83% 2.16 2.18 2.18 2.12 7,557,570 267
MER 417.20 -17.80 -4.09% 435.00 439.00 417.20 435.00 318,048,442 3,837
MFC 2,600.00 -50.00 -1.89% 2,650.00 2,650.00 2,600.00 2,650.00 1,456,500 12
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
MG 0.069 -0.001 -1.43% 0.07 0.07 0.069 0.07 8,980 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 0.142 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 6.07 -0.01 -0.16% 6.08 6.13 6.07 6.08 6,713,239 526
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.73 0.04 5.80% 0.68 0.73 0.73 0.69 53,349,730 237
MREIT 13.30 -0.08 -0.60% 13.38 13.46 13.30 13.38 30,778,320 684
MRSGI 1.08 0.02 1.89% 1.06 1.08 1.08 1.06 25,500 7
MVC 5.10 -0.15 -2.86% 5.10 5.10 5.10 5.25 2,040 1
MWC 34.00 0.80 2.41% 33.25 34.10 34.00 33.20 98,191,695 803
MWIDE 5.33 0.05 0.95% 5.25 5.40 5.33 5.28 3,462,813 157
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 0.00 101.00 0 0
MWP6B 99.50 -0.50 -0.50% 100.00 100.00 99.50 100.00 9,995 3
MWP6C 103.40 0.40 0.39% 104.00 104.00 103.40 103.00 22,838 3
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
MWP7B 99.90 0.00 0.00% 100.00 100.00 99.90 99.90 2,998 3
MYNLD 16.18 -0.02 -0.12% 16.20 16.38 16.18 16.20 27,312,748 1,474
NI 0.50 -0.04 -7.41% 0.54 0.54 0.50 0.54 38,520 9
NIKL 4.00 0.00 0.00% 3.96 4.00 4.00 4.00 2,103,690 174
NOW 0.39 -0.015 -3.70% 0.39 0.415 0.39 0.405 19,750 4
NRCP 1.28 -0.03 -2.29% 1.31 1.31 1.28 1.31 517,970 28
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.50 -0.30 -0.86% 34.50 34.50 34.50 34.80 14,917,985 421
OM 0.121 0.007 6.14% 0.127 0.127 0.121 0.114 9,900 6
OPM 0.015 0.00 0.00% 0.015 0.016 0.015 0.015 1,513,800 29
OPMB 0.015 -0.001 -6.25% 0.015 0.015 0.015 0.016 339,000 2
ORE 0.58 0.02 3.57% 0.56 0.58 0.58 0.56 55,390 15
OV 0.01 0.00 0.00% 0.01 0.01 0.01 0.01 252,980 13
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
PAL 3.29 0.09 2.81% 3.20 3.32 3.29 3.20 7,950,720 254
PAX 3.11 -0.08 -2.51% 3.13 3.13 3.11 3.19 158,820 8
PBB 6.91 0.00 0.00% 6.91 6.91 6.91 6.91 691 1
PBC 14.70 -0.08 -0.54% 14.66 14.70 14.70 14.78 35,264 2
PCOR 2.22 -0.03 -1.33% 2.25 2.25 2.22 2.25 2,118,270 59
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.79 -0.20 -4.01% 4.81 4.81 4.79 4.99 1,170,840 36
PGOLD 40.15 -0.05 -0.12% 40.20 40.95 40.15 40.20 19,115,140 983
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.162 0 0
PHC 1.65 0.04 2.48% 1.65 1.65 1.65 1.61 16,500 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
PHN 14.02 0.00 0.00% 14.02 14.02 14.02 14.02 2,804 1
PHR 0.185 -0.001 -0.54% 0.183 0.189 0.185 0.186 425,950 27
PIZZA 5.17 0.07 1.37% 5.10 5.20 5.17 5.10 85,304 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.93 -0.02 -0.25% 7.95 8.09 7.93 7.95 16,089,611 756
PMPC 7.26 0.16 2.25% 7.01 7.26 7.26 7.10 72,555 14
PNB 76.45 0.05 0.07% 76.40 76.95 76.45 76.40 32,796,293 794
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 15.60 -0.08 -0.51% 15.68 15.68 15.60 15.68 40,616 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.02 0.01 0.99% 1.01 1.02 1.02 1.01 45,500 16
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 993.00 0 0
PRF4D 985.00 47.00 5.01% 985.00 985.00 985.00 938.00 9,850 1
PRF4E 968.50 -16.50 -1.68% 987.00 987.00 968.50 985.00 1,000,540 7
PRIM 0.99 0.01 1.02% 0.99 0.99 0.99 0.98 3,960 4
PRMX 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
PRO 1,748.17 -13.17 -0.75% 1,762.75 1,762.75 1,745.55 1,761.34 819,634,128 14,788
PSB 50.00 -0.70 -1.38% 50.70 51.05 50.00 50.70 285,045 33
PSE 210.00 5.00 2.44% 206.00 210.00 210.00 205.00 1,364,026 22
PSEI 5,738.40 -50.47 -0.87% 5,800.36 5,802.61 5,738.40 5,788.87 4,243,714,894 58,740
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 11.60 0.14 1.22% 11.20 11.64 11.60 11.46 14,579,000 385
PXP 2.93 0.05 1.74% 2.89 2.96 2.93 2.88 319,130 37
RCB 22.00 -0.50 -2.22% 21.70 22.25 22.00 22.50 21,900 4
RCI 3.19 -0.04 -1.24% 3.23 3.38 3.19 3.23 1,818,860 103
RCR 6.20 -0.30 -4.62% 6.50 6.53 6.20 6.50 114,135,612 4,623
REDC 9.59 -0.04 -0.42% 9.60 9.60 9.59 9.63 17,207 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.98 -0.12 -2.35% 5.14 5.15 4.98 5.10 4,977,212 775
RLC 16.72 0.02 0.12% 16.68 16.84 16.72 16.70 14,628,128 277
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
ROCK 2.59 0.05 1.97% 2.54 2.59 2.59 2.54 99,970 17
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 3.08 -0.02 -0.65% 2.98 3.08 3.08 3.10 36,330 6
SCC 14.20 -0.26 -1.80% 14.50 15.06 14.20 14.46 31,418,844 1,041
SECB 62.85 -0.15 -0.24% 63.00 63.50 62.85 63.00 7,383,515 303
SEVN 32.00 1.00 3.23% 31.00 32.00 32.00 31.00 26,542,985 219
SFI 0.051 -0.002 -3.77% 0.053 0.053 0.051 0.053 245,680 12
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.19 -0.01 -0.83% 1.16 1.19 1.19 1.20 18,900 5
SGP 22.00 0.00 0.00% 22.00 22.40 22.00 22.00 12,864,630 429
SHLPH 8.20 0.05 0.61% 8.15 8.29 8.20 8.15 3,217,653 126
SHNG 3.04 0.05 1.67% 2.99 3.04 3.04 2.99 188,450 10
SLF 4,900.00 -50.00 -1.01% 4,900.00 4,900.00 4,900.00 4,950.00 465,500 3
SLI 1.80 -0.02 -1.10% 1.82 1.82 1.80 1.82 16,150 7
SM 499.60 -8.90 -1.75% 508.50 512.00 499.60 508.50 135,584,807 2,197
SMC 61.00 0.00 0.00% 61.00 61.50 61.00 61.00 1,565,392 263
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 81.40 -0.40 -0.49% 77.10 81.40 81.40 81.80 2,293,078 11
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 78.00 0 0
SMC2O 78.40 -0.40 -0.51% 78.50 78.50 78.40 78.80 2,353 2
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2T 75.25 0.00 0.00% 73.25 75.25 75.25 75.25 480,263 5
SMC2U 76.10 0.60 0.79% 76.00 76.10 76.10 75.50 1,946,854 3
SMC2V 78.00 2.70 3.59% 75.30 78.00 78.00 75.30 887,814 14
SMC2W 78.00 -1.00 -1.27% 79.00 79.00 78.00 79.00 720,630 9
SMC2X 78.50 -0.40 -0.51% 78.90 78.90 78.50 78.90 303,367 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.90 -0.10 -0.63% 16.00 16.08 15.90 16.00 83,020,652 1,171
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.53 -0.82 -8.77% 9.35 9.35 8.53 9.35 1,148,559 128
SPM 2.38 0.17 7.69% 2.38 2.38 2.38 2.21 23,800 2
SPNEC 1.17 -0.01 -0.85% 1.17 1.18 1.17 1.18 6,084,980 126
SRDC 39.00 5.15 15.21% 33.00 44.00 39.00 33.85 222,335 45
SSI 2.00 -0.03 -1.48% 2.03 2.05 2.00 2.03 10,270,780 15
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 -0.01 -0.78% 1.29 1.29 1.28 1.29 73,020 14
STN 2.00 0.00 0.00% 1.99 2.00 2.00 2.00 119,420 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 0.41 0 0
SVC 3,150.41 -37.60 -1.18% 3,208.29 3,215.56 3,150.41 3,188.01 1,591,770,423 16,453
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.113 -0.005 -4.24% 0.116 0.116 0.113 0.118 281,110 16
TCB2A 0.06 0.01 20.00% 0.06 0.06 0.06 0.05 3,753 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.61 0.30 3.61% 8.33 8.61 8.61 8.31 17,997 3
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.47 0 0
TECH 1.48 0.01 0.68% 1.46 1.56 1.48 1.47 18,916,000 520
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,075.00 -14.00 -1.29% 1,089.00 1,092.00 1,075.00 1,089.00 138,997,910 2,606
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 52.95 0 0
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 1.72 -0.03 -1.71% 1.76 1.77 1.72 1.75 1,512,380 77
TOPA1 99.25 -0.35 -0.35% 99.60 100.00 99.25 99.60 440,036 29
TOPA2 100.60 -0.40 -0.40% 101.00 102.00 100.60 101.00 203,105 22
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.36 -0.17 -11.11% 1.51 1.51 1.36 1.53 10,879,570 394
UBP 21.90 0.05 0.23% 21.85 21.90 21.90 21.85 455,925 37
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 0.0089 0.00 0.00% 0.0089 0.009 0.0089 0.0089 53,800 4
UPSON 0.77 -0.02 -2.53% 0.79 0.79 0.77 0.79 70,960 16
URC 58.20 -0.55 -0.94% 58.75 58.85 58.20 58.75 81,024,645 2,852
V 1.38 -0.02 -1.43% 1.40 1.40 1.38 1.40 857,450 34
VITA 0.49 0.00 0.00% 0.495 0.495 0.49 0.49 215,700 8
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 -0.01 -0.52% 1.91 1.91 1.90 1.91 131,110 6
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 20.25 0 0
WEB 14.00 0.00 0.00% 14.16 14.16 14.00 14.00 29,520,218 203
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.65 0.00 0.00% 5.65 5.65 5.65 5.65 1,855,068 135
WPI 0.41 -0.01 -2.38% 0.41 0.41 0.41 0.42 12,300 2
X 0.209 -0.001 -0.48% 0.21 0.21 0.209 0.21 18,860 7
XG 2.65 0.00 0.00% 2.69 2.69 2.65 2.65 13,350 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.077 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 29, 2026 04:35:00 PM