PSEi
6,075.07
13.26 (0.22%)
PSE INDEX
45,661,766
4,003,419,072.86
16
14
0
55,170
1,634,052,751.65
733,891,572.34
ALL
3,363.52
5.12 (0.15%)
ALL SHARES
914,526,493
5,692,005,111.89
96
95
66
87,893
1,900,317,385.41
785,881,032.34
FIN
1,867.64
4.88 (0.26%)
FINANCIALS
14,574,692
1,034,705,030.51
10
8
7
15,958
459,306,264.37
343,481,861.10
HDG
4,207.83
10.96 (0.26%)
HOLDING FIRMS
14,923,662
1,044,176,986.56
16
15
9
9,593
696,316,833.83
262,897,094.18
IND
7,874.88
-24.82 (-0.31%)
INDUSTRIAL
103,005,111
949,470,246.17
31
27
16
22,490
206,923,638.16
100,071,460.00
M-O
21,576.14
82.65 (0.38%)
MINING & OIL
302,081,021
699,743,713.73
10
9
4
11,540
104,772,854.30
0.00
PRO
1,844.21
1.98 (0.11%)
PROPERTY
41,221,379
238,993,245.20
17
14
9
11,812
48,663,534.63
20,400,000.00
SVC
3,400.46
12.21 (0.36%)
SERVICES
437,466,651
1,722,626,770.70
12
20
18
16,393
384,217,428.71
59,030,617.06
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 2.14 0.09 4.39% 2.06 2.16 2.14 2.05 219,750 14
ABA 0.335 -0.005 -1.47% 0.33 0.34 0.335 0.34 482,600 30
ABG 63.00 -0.35 -0.55% 63.40 63.95 63.00 63.35 41,765,264 383
ABS 3.30 -0.10 -2.94% 3.40 3.40 3.30 3.40 385,510 25
ABSP 3.12 -0.24 -7.14% 3.12 3.12 3.12 3.36 15,600 3
AC 475.00 -5.00 -1.04% 472.40 479.80 475.00 480.00 338,426,194 1,395
ACE 1.54 0.15 10.79% 1.39 1.54 1.54 1.39 4,330 3
ACEN 2.61 0.02 0.77% 2.59 2.61 2.61 2.59 9,073,600 379
ACENA 986.00 -14.00 -1.40% 995.00 995.00 986.00 1,000.00 4,038,250 22
ACENB 1,035.00 1.00 0.10% 1,034.00 1,035.00 1,035.00 1,034.00 108,670 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,472.00 0.00 0.00% 2,472.00 2,472.00 2,472.00 2,472.00 123,600 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,939.00 96.00 5.21% 1,940.00 1,940.00 1,939.00 1,843.00 38,785 2
ACPB4 1,900.00 -30.00 -1.55% 1,900.00 1,900.00 1,900.00 1,930.00 38,000 1
ACR 1.40 0.08 6.06% 1.32 1.42 1.40 1.32 17,859,820 600
AEV 37.70 1.20 3.29% 36.95 37.70 37.70 36.50 121,704,770 615
AGI 8.97 0.06 0.67% 8.92 9.19 8.97 8.91 3,669,067 107
AGIW 1.05 -0.08 -7.08% 1.05 1.05 1.05 1.13 12,600 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 498.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 15.12 0.06 0.40% 15.06 15.16 15.12 15.06 88,479,922 2,558
ALL 3,363.52 5.12 0.15% 3,355.81 3,365.86 3,355.07 3,358.40 5,692,005,112 87,893
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 875,300 65
ALTER 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 155,550 30
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 17.22 0.50 2.99% 17.20 17.22 17.22 16.72 374,980 4
AP 45.00 0.05 0.11% 44.85 45.35 45.00 44.95 119,522,835 478
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.00 0.00% 0.111 0.111 0.111 0.111 1,110 1
APL 0.006 0.00 0.00% 0.006 0.006 0.006 0.006 2,204,200 29
APO 1.47 0.02 1.38% 1.50 1.50 1.47 1.45 1,510,470 55
APVI 11.88 -0.30 -2.46% 11.84 12.16 11.88 12.18 399,590 13
APX 17.88 -0.28 -1.54% 18.08 18.34 17.88 18.16 143,718,480 3,063
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.265 0.005 1.92% 0.26 0.265 0.265 0.26 115,050 13
AREIT 37.20 0.20 0.54% 37.00 37.40 37.20 37.00 27,137,305 1,992
ASLAG 1.08 -0.02 -1.82% 1.09 1.10 1.08 1.10 335,190 27
AT 21.00 -0.50 -2.33% 21.30 21.45 21.00 21.50 138,849,000 1,659
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 -0.015 -3.66% 0.41 0.415 0.395 0.41 724,350 21
ATNB 0.405 -0.005 -1.22% 0.41 0.41 0.405 0.41 422,150 8
AUB 50.80 -0.70 -1.36% 51.50 51.50 50.80 51.50 990,480 67
AXLM 2.87 0.05 1.77% 2.82 2.87 2.87 2.82 607,710 13
BALAI 0.30 0.00 0.00% 0.305 0.305 0.30 0.30 12,150 4
BC 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 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 116.50 1.40 1.22% 115.50 117.10 116.50 115.10 371,687,328 5,476
BEL 1.11 0.00 0.00% 1.11 1.12 1.11 1.11 631,870 29
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.032 -0.001 -3.03% 0.033 0.034 0.032 0.033 291,600 21
BKR 0.51 -0.01 -1.92% 0.52 0.52 0.51 0.52 1,550 3
BLOOM 2.20 -0.03 -1.35% 2.22 2.24 2.20 2.23 13,194,270 324
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.74 -0.06 -0.56% 10.80 10.80 10.74 10.80 219,942 28
BPI 102.30 -0.80 -0.78% 103.00 103.00 102.30 103.10 70,657,290 1,553
BRN 0.80 0.00 0.00% 0.81 0.81 0.80 0.80 45,910 5
BRNP 99.00 -1.00 -1.00% 99.00 99.00 99.00 100.00 158,400 4
BRNPB 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
BRNPC 101.50 -0.90 -0.88% 102.00 102.00 101.50 102.40 51,770 2
BSC 0.109 0.001 0.93% 0.109 0.109 0.109 0.108 100,260 9
C 0.85 -0.01 -1.16% 0.88 0.88 0.85 0.86 288,520 13
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.05 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 59.95 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.30 0 0
CBC 53.00 0.40 0.76% 52.55 53.00 53.00 52.60 21,462,288 704
CDC 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 20,160 10
CEB 26.00 -0.90 -3.35% 26.90 26.95 26.00 26.90 13,924,045 322
CEBCP 28.00 0.00 0.00% 28.00 28.00 28.00 28.00 421,000 4
CEI 0.092 0.004 4.55% 0.091 0.092 0.092 0.088 8,200 2
CEU 15.00 -0.10 -0.66% 15.00 15.00 15.00 15.10 16,500 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.39 0.00 0.00% 1.39 1.40 1.39 1.39 3,512,720 97
CIC 10.68 0.04 0.38% 10.56 10.68 10.68 10.64 33,014 12
CLI 2.03 0.02 1.00% 2.01 2.03 2.03 2.01 1,306,880 38
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
CLIA2 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 292,575 8
CNPF 32.50 -1.20 -3.56% 32.95 32.95 32.50 33.70 8,879,695 80
CNVRG 9.64 0.56 6.17% 9.10 9.68 9.64 9.08 61,494,235 1,208
COL 1.41 0.02 1.44% 1.39 1.42 1.41 1.39 36,720 6
COSCO 8.00 0.05 0.63% 7.95 8.00 8.00 7.95 4,097,357 149
CPG 0.64 0.02 3.23% 0.62 0.64 0.64 0.62 1,128,590 47
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 2.13 -0.14 -6.17% 2.09 2.13 2.13 2.27 103,070 7
CREC 4.84 -0.06 -1.22% 4.91 4.91 4.84 4.90 82,730 5
CREIT 3.12 -0.04 -1.27% 3.16 3.18 3.12 3.16 7,465,470 552
CROWN 1.92 0.00 0.00% 1.92 1.92 1.92 1.92 288,540 17
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 0.34 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.00 -0.08 -0.66% 12.00 12.08 12.00 12.08 3,602,970 69
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 2,364,930 93
DDPR 94.10 0.95 1.02% 93.50 94.15 94.10 93.15 598,208 16
DELM 3.52 -0.10 -2.76% 3.62 3.69 3.52 3.62 223,680 14
DFNN 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 700 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.64 -0.02 -3.03% 0.66 0.66 0.64 0.66 2,273,610 256
DIZ 4.79 0.09 1.91% 4.79 4.79 4.79 4.70 9,580 1
DMC 8.16 0.02 0.25% 8.14 8.23 8.16 8.14 6,262,882 484
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 4.80 791,600 12
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.44 -0.06 -1.71% 3.50 3.50 3.44 3.50 7,353,470 201
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.01 0.06 6.32% 0.96 1.05 1.01 0.95 187,600 14
ECP 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 54,600 2
ECVC 0.375 -0.015 -3.85% 0.385 0.39 0.375 0.39 654,500 16
EEI 1.99 0.09 4.74% 1.94 2.03 1.99 1.90 663,850 52
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.50 0.00 0.00% 96.50 96.50 96.50 96.50 347,400 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% 0.027 0.027 0.027 0.028 32,400 4
ELI 0.099 0.00 0.00% 0.097 0.099 0.099 0.099 8,850 4
EMI 15.12 -0.04 -0.26% 15.16 15.24 15.12 15.16 44,874,804 1,642
ENEX 3.19 0.19 6.33% 3.00 3.20 3.19 3.00 105,390 8
EURO 1.25 0.10 8.70% 1.10 1.30 1.25 1.15 58,050 12
EW 10.10 0.00 0.00% 10.10 10.10 10.10 10.10 3,770,460 59
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 500 1
FB 45.95 -0.05 -0.11% 46.25 46.25 45.95 46.00 10,742,060 125
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.63 0.02 3.28% 0.61 0.63 0.63 0.61 1,003,520 70
FDC 3.65 -0.03 -0.82% 3.67 3.67 3.65 3.68 277,420 6
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 991.00 -4.00 -0.40% 991.00 991.00 991.00 995.00 148,650 2
FERRO 4.30 0.15 3.61% 4.30 4.45 4.30 4.15 464,970 15
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 24,000 2
FFI 7.69 0.00 0.00% 7.69 7.69 7.69 7.69 13,073 2
FGEN 23.85 0.15 0.63% 23.75 24.45 23.85 23.70 79,970,500 1,127
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 -0.02 -0.69% 2.90 2.90 2.88 2.90 828,410 97
FIN 1,867.64 4.88 0.26% 1,864.30 1,873.16 1,851.93 1,862.76 1,034,705,031 15,958
FJP 2.55 -0.10 -3.77% 2.55 2.55 2.55 2.65 45,900 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 95,350 13
FMETF 102.60 -0.40 -0.39% 103.00 103.00 102.60 103.00 618,335 42
FNI 2.38 0.03 1.28% 2.37 2.56 2.38 2.35 9,590,750 350
FOOD 0.43 0.065 17.81% 0.365 0.47 0.43 0.365 2,681,250 107
FPH 97.85 -0.15 -0.15% 98.00 98.50 97.85 98.00 2,368,251 29
FPI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 252,000 4
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 11,670 5
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 0.105 0.00 0.00% 0.104 0.11 0.105 0.105 118,950 18
GERI 0.63 0.02 3.28% 0.62 0.63 0.63 0.61 18,400 6
GLO 1,598.00 -2.00 -0.13% 1,611.00 1,616.00 1,598.00 1,600.00 50,777,740 1,328
GLOBA 1,964.00 -3.00 -0.15% 1,964.00 1,964.00 1,964.00 1,967.00 29,460 2
GLOBB 1,975.00 16.00 0.82% 1,998.00 1,998.00 1,975.00 1,959.00 79,265 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 3.94 0.00 0.00% 3.94 4.00 3.94 3.94 676,430 49
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.156 -0.005 -3.11% 0.156 0.16 0.156 0.161 58,840 12
GSMI 218.00 -1.00 -0.46% 219.00 222.60 218.00 219.00 23,851,720 1,016
GTCAP 455.00 6.20 1.38% 448.80 455.00 455.00 448.80 43,198,242 849
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 998.50 0.50 0.05% 998.00 998.50 998.50 998.00 549,125 3
HDG 4,207.83 10.96 0.26% 4,195.67 4,207.83 4,180.02 4,196.87 1,044,176,987 9,593
HI 4.99 0.00 0.00% 4.99 4.99 4.99 4.99 9,980 1
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 1.36 0.00 0.00% 1.36 1.36 1.36 1.36 1,651,310 41
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 990.00 5.00 0.51% 980.00 996.50 990.00 985.00 1,277,288,225 8,054
IDC 0.68 0.00 0.00% 0.64 0.68 0.68 0.68 10,310 3
IMI 8.55 0.03 0.35% 8.50 8.72 8.55 8.52 56,875,722 1,207
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IND 7,874.88 -24.82 -0.31% 7,887.78 7,904.90 7,866.41 7,899.70 949,470,246 22,490
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.48 0.29 9.09% 3.19 3.50 3.48 3.19 25,541,110 804
IPM 1.96 0.00 0.00% 1.96 1.96 1.96 1.96 3,920 1
IPO 7.18 -0.02 -0.28% 7.18 7.18 7.18 7.20 2,872 4
IS 0.13 0.004 3.17% 0.126 0.138 0.13 0.126 1,210,310 87
JAS 1.62 -0.15 -8.47% 1.62 1.62 1.62 1.77 8,100 2
JFC 147.90 0.40 0.27% 147.50 148.80 147.90 147.50 34,733,657 2,429
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 995.00 4.00 0.40% 995.00 995.00 995.00 991.00 3,492,450 1
JGS 19.26 0.10 0.52% 19.50 19.50 19.26 19.16 11,936,942 130
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.84 -0.02 -1.08% 1.86 1.86 1.84 1.86 361,180 51
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 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 1.49 -0.10 -6.29% 1.49 1.49 1.49 1.59 2,980 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.04 0.01 0.12% 8.03 8.04 8.04 8.03 38,547 44
LC 0.25 -0.01 -3.85% 0.25 0.265 0.25 0.26 13,699,550 254
LCB 0.25 -0.005 -1.96% 0.255 0.255 0.25 0.255 238,000 9
LFM 21.95 -0.05 -0.23% 21.95 21.95 21.95 22.00 10,975 5
LMG 0.385 0.08 26.23% 0.35 0.42 0.385 0.305 354,700 39
LODE 0.44 -0.01 -2.22% 0.45 0.45 0.44 0.45 937,850 33
LOTO 1.50 0.00 0.00% 1.50 1.50 1.50 1.50 60,000 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.018 0 0
LPZ 5.81 0.11 1.93% 5.70 5.86 5.81 5.70 861,304 40
LSC 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 660 1
LTG 15.10 -0.06 -0.40% 15.16 15.16 15.10 15.16 11,935,548 1,018
M-O 21,576.14 82.65 0.38% 21,394.42 21,897.38 21,262.48 21,493.49 699,743,714 11,540
MA 0.0091 0.0002 2.25% 0.0091 0.0095 0.0091 0.0089 550,600 17
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0095 0 0
MAC 3.58 -0.10 -2.72% 3.65 3.66 3.58 3.68 4,294,330 71
MACAY 5.90 -0.20 -3.28% 5.90 5.90 5.90 6.10 26,550 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 0.97 0 0
MARC 0.83 -0.04 -4.60% 0.85 0.87 0.83 0.87 1,685,520 93
MAXS 2.12 0.01 0.47% 2.15 2.16 2.12 2.11 76,940 11
MB 0.181 0.00 0.00% 0.181 0.181 0.181 0.181 1,810 1
MBC 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 503 1
MBT 63.30 0.25 0.40% 63.10 63.90 63.30 63.05 153,933,539 6,325
MED 0.105 -0.001 -0.94% 0.103 0.105 0.105 0.106 15,510 5
MEDIC 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 17,600 2
MEG 2.22 0.04 1.83% 2.20 2.24 2.22 2.18 5,902,770 176
MER 485.40 5.40 1.13% 480.00 486.20 485.40 480.00 95,561,962 1,900
MFC 2,524.00 -76.00 -2.92% 2,560.00 2,560.00 2,524.00 2,600.00 4,532,100 11
MFIN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 1,900 1
MG 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 9,660 3
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.158 0.013 8.97% 0.146 0.16 0.158 0.145 7,840 4
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.76 -0.15 -2.17% 6.91 6.93 6.76 6.91 4,550,630 784
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 9,444,380 53
MREIT 13.80 -0.08 -0.58% 13.88 13.88 13.80 13.88 13,770,002 925
MRSGI 1.09 0.00 0.00% 1.07 1.10 1.09 1.09 8,700 5
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 34.35 -0.65 -1.86% 35.00 35.10 34.35 35.00 55,172,460 438
MWIDE 5.27 0.02 0.38% 5.25 5.28 5.27 5.25 3,798,524 175
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
MWP6C 104.00 0.90 0.87% 104.00 104.00 104.00 103.10 18,720 2
MWP7A 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 222,326 2
MWP7B 100.00 0.40 0.40% 100.00 100.00 100.00 99.60 1,000 1
MYNLD 18.12 -0.04 -0.22% 18.08 18.14 18.12 18.16 18,510,746 958
NI 0.61 0.02 3.39% 0.60 0.61 0.61 0.59 214,700 28
NIKL 4.56 0.02 0.44% 4.56 4.69 4.56 4.54 26,575,280 905
NOW 0.405 0.01 2.53% 0.40 0.415 0.405 0.395 431,950 36
NRCP 1.45 -0.02 -1.36% 1.46 1.47 1.45 1.47 820,270 41
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.80 -0.80 -2.07% 38.00 38.00 37.80 38.60 62,735,005 715
OM 0.102 0.00 0.00% 0.104 0.104 0.102 0.102 3,090 3
OPM 0.014 0.00 0.00% 0.015 0.015 0.014 0.014 1,259,200 18
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.62 0.00 0.00% 0.62 0.63 0.62 0.62 168,720 25
OV 0.0094 0.0003 3.30% 0.0093 0.0094 0.0094 0.0091 206,300 11
PA 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 5,100 2
PAL 3.09 -0.01 -0.32% 3.10 3.11 3.09 3.10 10,442,430 407
PAX 3.17 -0.03 -0.94% 3.17 3.17 3.17 3.20 15,850 1
PBB 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 20,760 7
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.30 0.01 0.44% 2.30 2.33 2.30 2.29 2,044,820 57
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.50 -0.05 -1.10% 4.55 4.72 4.50 4.55 1,952,440 31
PGOLD 39.85 -0.15 -0.38% 40.00 40.10 39.85 40.00 86,453,805 548
PHA 0.178 0.004 2.30% 0.18 0.18 0.178 0.174 59,060 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 0.405 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.10 0 0
PHR 0.163 0.004 2.52% 0.157 0.172 0.163 0.159 1,359,550 187
PIZZA 5.50 0.02 0.37% 5.50 5.50 5.50 5.48 655,907 25
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.80 0.04 0.46% 8.80 9.02 8.80 8.76 29,867,335 784
PMPC 7.26 0.25 3.57% 7.26 7.26 7.26 7.01 19,602 3
PNB 78.00 0.15 0.19% 77.85 79.50 78.00 77.85 53,188,305 927
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 15.40 0.04 0.26% 15.40 15.40 15.40 15.36 52,360 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.01 -0.01 -0.98% 1.02 1.04 1.01 1.02 84,490 40
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 985.00 0.00 0.00% 985.00 985.00 985.00 985.00 866,800 11
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 0.00 965.50 0 0
PRF4D 965.00 0.00 0.00% 965.00 965.00 965.00 965.00 19,300 2
PRF4E 980.00 -10.00 -1.01% 980.00 980.00 980.00 990.00 78,400 1
PRIM 1.16 -0.03 -2.52% 1.19 1.19 1.16 1.19 73,710 37
PRMX 1.00 -0.04 -3.85% 0.97 1.00 1.00 1.04 36,060 8
PRO 1,844.21 1.98 0.11% 1,842.57 1,849.28 1,841.47 1,842.23 238,993,245 11,812
PSB 51.35 -0.75 -1.44% 52.10 52.70 51.35 52.10 168,666 36
PSE 213.00 0.00 0.00% 213.00 213.00 213.00 213.00 195,960 17
PSEI 6,075.07 13.26 0.22% 6,052.39 6,081.83 6,047.09 6,061.81 4,003,419,073 55,170
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 12.38 0.92 8.03% 11.52 12.44 12.38 11.46 298,239,378 3,917
PXP 3.20 0.05 1.59% 3.15 3.22 3.20 3.15 533,170 37
RCB 23.00 0.00 0.00% 23.00 23.10 23.00 23.00 584,220 7
RCI 2.50 -0.09 -3.47% 2.60 2.60 2.50 2.59 10,200 3
RCR 6.70 -0.08 -1.18% 6.78 6.80 6.70 6.78 16,339,391 2,586
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.65 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.26 0.01 0.19% 5.25 5.30 5.26 5.25 1,026,638 252
RLC 17.18 0.18 1.06% 17.00 17.18 17.18 17.00 15,184,662 377
RLT 0.112 0.005 4.67% 0.112 0.112 0.112 0.107 2,240 2
ROCK 3.00 0.04 1.35% 2.94 3.00 3.00 2.96 425,300 32
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 3.05 0.01 0.33% 3.03 3.05 3.05 3.04 36,540 4
SCC 17.24 -0.26 -1.49% 17.56 17.84 17.24 17.50 21,568,234 1,070
SECB 64.00 0.45 0.71% 63.55 64.00 64.00 63.55 5,233,792 167
SEVN 32.00 0.00 0.00% 32.00 32.00 32.00 32.00 79,980 12
SFI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 23,320 6
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.15 -0.05 -4.17% 1.16 1.22 1.15 1.20 13,910 6
SGP 23.80 -0.60 -2.46% 24.40 24.50 23.80 24.40 85,597,870 1,448
SHLPH 8.10 0.28 3.58% 7.82 8.25 8.10 7.82 2,571,840 205
SHNG 3.17 0.02 0.63% 3.14 3.19 3.17 3.15 262,830 24
SLF 4,702.00 0.00 0.00% 4,702.00 4,704.00 4,702.00 4,702.00 587,760 6
SLI 1.90 0.01 0.53% 1.90 1.90 1.90 1.89 1,900 1
SM 534.50 -0.50 -0.09% 535.00 537.00 534.50 535.00 186,176,195 3,481
SMC 62.50 -0.30 -0.48% 62.80 62.95 62.50 62.80 2,437,706 391
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 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 2,180,411 24
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.10 -1.80 -2.28% 78.70 78.90 77.10 78.90 543,696 7
SMC2O 79.00 0.00 0.00% 79.00 79.85 79.00 79.00 222,183 17
SMC2P 75.70 0.70 0.93% 75.70 75.70 75.70 75.00 3,028 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 75.00 0.00 0.00% 73.45 75.00 75.00 75.00 52,165 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.30 0 0
SMC2U 76.50 0.50 0.66% 76.00 76.50 76.50 76.00 336,330 6
SMC2V 78.50 0.00 0.00% 78.50 78.75 78.50 78.50 146,808 20
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2X 79.75 0.25 0.31% 79.70 79.75 79.75 79.50 327,747 11
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.74 0.02 0.11% 17.72 17.80 17.74 17.72 20,973,840 556
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.49 -0.06 -0.63% 9.55 9.90 9.49 9.55 532,364 63
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.19 0.02 1.71% 1.16 1.19 1.19 1.17 13,960,600 293
SRDC 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 1,000 1
SSI 2.06 -0.02 -0.96% 2.07 2.12 2.06 2.08 1,527,230 59
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.31 -0.01 -0.76% 1.31 1.32 1.31 1.32 77,560 10
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 0.41 0 0
SVC 3,400.46 12.21 0.36% 3,374.90 3,415.19 3,374.90 3,388.25 1,722,626,771 16,393
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.00 0.00% 0.116 0.116 0.116 0.116 58,000 1
TCB2A 0.05 0.01 25.00% 0.05 0.05 0.05 0.04 226,902 3
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.29 0.00 0.00% 8.29 8.29 8.29 8.29 2,487 3
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.45 -0.11 -7.05% 1.57 1.60 1.45 1.56 23,440,640 863
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,140.00 -12.00 -1.04% 1,147.00 1,147.00 1,140.00 1,152.00 39,745,020 1,158
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.45 0.15 0.29% 51.45 51.45 51.45 51.30 1,544 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 1.66 0.00 0.00% 1.66 1.67 1.66 1.66 628,380 27
TOPA1 101.00 0.40 0.40% 100.60 101.00 101.00 100.60 223,089 17
TOPA2 102.50 0.00 0.00% 103.00 103.00 102.50 102.50 66,750 10
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.89 0.01 0.53% 1.88 1.95 1.89 1.88 994,510 71
UBP 23.30 0.45 1.97% 23.35 23.35 23.30 22.85 540,355 17
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 -0.0001 -1.11% 0.009 0.009 0.0089 0.009 151,300 5
UPSON 0.83 -0.01 -1.19% 0.84 0.84 0.83 0.84 238,010 40
URC 58.85 0.70 1.20% 58.15 58.85 58.85 58.15 54,277,552 1,983
V 1.20 0.01 0.84% 1.19 1.25 1.20 1.19 1,658,220 59
VITA 0.495 -0.01 -1.00% 0.50 0.50 0.495 0.50 54,610 10
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 1.90 0.00 0.00% 1.91 1.91 1.90 1.90 285,060 10
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 19.98 0 0
WEB 15.04 -0.46 -2.97% 15.50 15.50 15.04 15.50 51,814,472 421
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 5.65 0.00 0.00% 5.65 5.66 5.65 5.65 10,248,739 153
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.224 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
ZHI 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 14,700 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 14, 2026 04:35:00 PM