PSEi
5,743.18
42.19 (0.74%)
PSE INDEX
102,517,076
5,363,294,864.61
10
19
1
69,900
1,260,309,385.21
357,576,844.97
ALL
3,203.11
11.26 (0.35%)
ALL SHARES
512,962,365
6,175,140,759.04
103
87
55
89,761
1,404,234,647.61
406,806,844.97
FIN
1,753.15
-18.95 (-1.07%)
FINANCIALS
18,611,595
1,147,407,829.11
5
11
4
20,338
339,513,719.53
73,639,020.00
HDG
4,277.48
71.33 (1.70%)
HOLDING FIRMS
16,955,006
1,081,224,667.76
15
15
8
9,859
223,053,646.38
30,830,400.00
IND
7,422.95
-11.11 (-0.15%)
INDUSTRIAL
113,525,144
1,181,889,471.11
30
26
14
21,277
347,968,187.45
108,616,620.98
M-O
19,212.01
-59.24 (-0.31%)
MINING & OIL
59,453,183
226,626,753.44
12
6
4
3,285
8,918,536.66
0.00
PRO
1,751.56
-5.85 (-0.33%)
PROPERTY
138,709,678
748,044,933.19
17
12
10
14,784
195,900,986.83
88,071,689.08
SVC
3,092.25
59.88 (1.97%)
SERVICES
162,694,395
1,789,054,074.99
20
16
12
20,129
288,396,048.46
105,649,114.91
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 2.05 0.10 5.13% 2.06 2.10 2.05 1.95 66,760 11
ABA 0.30 0.005 1.69% 0.295 0.30 0.30 0.295 29,950 7
ABG 25.30 1.55 6.53% 23.75 26.90 25.30 23.75 26,300,255 473
ABS 2.55 0.04 1.59% 2.51 2.56 2.55 2.51 187,540 30
ABSP 2.20 -0.12 -5.17% 2.32 2.32 2.20 2.32 4,520 2
AC 540.00 1.00 0.19% 539.00 544.00 540.00 539.00 266,696,645 799
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.68 -0.07 -2.55% 2.74 2.75 2.68 2.75 5,342,780 275
ACENA 980.00 0.00 0.00% 980.00 990.00 980.00 980.00 6,076,200 12
ACENB 1,027.00 -3.00 -0.29% 1,027.00 1,027.00 1,027.00 1,030.00 5,135 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,460.00 0.00 0.00% 2,460.00 2,460.00 2,460.00 2,460.00 24,600 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,900.00 20.00 1.06% 1,932.00 1,932.00 1,900.00 1,880.00 1,139,125 18
ACPB4 1,900.00 0.00 0.00% 1,901.00 1,901.00 1,900.00 1,900.00 1,662,595 15
ACR 1.02 0.04 4.08% 1.01 1.06 1.02 0.98 2,323,080 131
AETF 98.30 0.50 0.51% 98.00 98.50 98.30 97.80 285,715 44
AEV 40.80 1.80 4.62% 39.05 40.80 40.80 39.00 154,576,365 1,248
AGI 8.88 -0.11 -1.22% 8.99 8.99 8.88 8.99 3,909,877 75
AGIW 1.07 0.02 1.90% 1.05 1.07 1.07 1.05 54,530 5
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 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 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALCPH 513.00 2.00 0.39% 513.00 513.00 513.00 511.00 41,040 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.14 -0.26 -1.69% 15.40 15.40 15.14 15.40 96,742,366 2,877
ALL 3,203.11 11.26 0.35% 3,204.75 3,219.51 3,197.43 3,191.85 6,175,140,759 89,761
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.01 0.88% 1.11 1.15 1.15 1.14 335,130 54
ALTER 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 86,840 27
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 16.48 -0.44 -2.60% 16.92 16.92 16.48 16.92 580,170 45
AP 46.85 -0.05 -0.11% 46.90 47.55 46.85 46.90 34,136,350 895
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 0.003 3.00% 0.101 0.103 0.103 0.10 4,100 3
APL 0.0057 -0.0001 -1.72% 0.0057 0.0059 0.0057 0.0058 536,800 28
APO 1.16 0.01 0.87% 1.19 1.21 1.16 1.15 385,930 26
APVI 11.20 0.36 3.32% 10.86 11.20 11.20 10.84 15,612 5
APX 16.68 -0.90 -5.12% 17.80 18.12 16.68 17.58 144,923,630 1,248
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.005 1.89% 0.265 0.27 0.27 0.265 5,350 2
AREIT 36.90 0.10 0.27% 36.85 36.95 36.90 36.80 57,980,825 528
ASLAG 1.10 -0.05 -4.35% 1.15 1.18 1.10 1.15 1,546,060 59
AT 18.50 0.48 2.66% 18.36 18.84 18.50 18.02 49,827,556 680
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 0.005 1.30% 0.39 0.39 0.39 0.385 39,000 1
ATNB 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 39,000 1
AUB 45.70 -0.30 -0.65% 46.45 46.45 45.70 46.00 3,408,000 39
AXLM 2.78 0.22 8.59% 2.77 2.79 2.78 2.56 955,340 32
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
BC 6.30 -0.20 -3.08% 6.49 6.49 6.30 6.50 9,488 3
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 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 112.00 -1.00 -0.89% 112.60 113.10 112.00 113.00 254,085,476 6,638
BEL 1.09 0.04 3.81% 1.09 1.09 1.09 1.05 92,080 12
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.03 0.001 3.45% 0.029 0.03 0.03 0.029 433,000 8
BKR 0.485 -0.005 -1.02% 0.49 0.49 0.485 0.49 9,750 2
BLOOM 1.99 -0.02 -1.00% 2.01 2.06 1.99 2.01 10,157,740 235
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.64 0.08 0.76% 10.64 10.68 10.64 10.56 102,424 8
BPI 94.20 -0.20 -0.21% 94.40 95.40 94.20 94.40 98,633,805 3,310
BRN 0.77 0.01 1.32% 0.76 0.77 0.77 0.76 8,420 5
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.60 0 0
BRNPB 100.20 0.10 0.10% 102.90 102.90 100.20 100.10 11,292 3
BRNPC 102.50 -1.00 -0.97% 103.50 103.50 102.50 103.50 47,590 4
BSC 0.104 -0.002 -1.89% 0.106 0.106 0.104 0.106 75,200 15
C 0.89 0.04 4.71% 0.85 0.90 0.89 0.85 322,330 30
CA 58.85 -0.05 -0.08% 58.90 58.90 58.85 58.90 3,532 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.18 0 0
CBC 49.50 0.05 0.10% 49.45 49.90 49.50 49.45 16,383,245 572
CDC 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 10,800 6
CEB 23.00 0.00 0.00% 23.00 23.20 23.00 23.00 14,199,835 464
CEBCP 30.00 1.15 3.99% 28.80 30.00 30.00 28.85 2,037,715 20
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
CEU 14.34 0.76 5.60% 14.32 14.38 14.34 13.58 117,810 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 0.00 0.00% 1.09 1.11 1.09 1.09 109,420 24
CIC 10.76 0.00 0.00% 10.76 10.76 10.76 10.76 18,256 5
CLI 1.96 0.00 0.00% 1.96 2.01 1.96 1.96 1,392,090 48
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
CLIA2 990.00 -15.00 -1.49% 990.00 990.00 990.00 1,005.00 4,950 1
CNPF 32.10 -0.70 -2.13% 32.80 32.90 32.10 32.80 16,270,170 338
CNVRG 8.93 -0.23 -2.51% 9.16 9.21 8.93 9.16 14,120,843 811
COL 1.58 0.08 5.33% 1.51 1.58 1.58 1.50 177,140 32
COSCO 7.46 0.06 0.81% 7.40 7.48 7.46 7.40 236,306 48
CPG 0.63 0.00 0.00% 0.62 0.63 0.63 0.63 858,550 51
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 59,400 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
CREC 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 305,790 12
CREIT 2.93 0.02 0.69% 2.91 2.93 2.93 2.91 5,151,120 521
CROWN 1.88 0.01 0.53% 1.87 1.90 1.88 1.87 292,370 9
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.33 0.005 1.54% 0.32 0.33 0.33 0.325 6,500 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.74 0.22 1.91% 11.52 11.74 11.74 11.52 2,098,722 103
DDMPR 1.04 0.01 0.97% 1.03 1.04 1.04 1.03 5,928,660 166
DDPR 92.90 -0.40 -0.43% 93.20 93.30 92.90 93.30 3,442,565 38
DELM 3.30 -0.05 -1.49% 3.25 3.30 3.30 3.35 110,700 14
DFNN 0.65 -0.01 -1.52% 0.65 0.65 0.65 0.66 3,900 4
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 3,512,500 284
DIZ 3.48 -0.72 -17.14% 3.31 3.59 3.48 4.20 139,520 21
DMC 7.27 -0.01 -0.14% 7.28 7.31 7.27 7.28 10,451,139 690
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 0.00 0.00% 4.72 4.75 4.75 4.75 28,380 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.31 -0.06 -1.78% 3.37 3.40 3.31 3.37 8,938,580 220
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 -0.01 -1.00% 0.99 0.99 0.99 1.00 9,900 8
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.30 -0.015 -4.76% 0.305 0.305 0.30 0.315 711,650 17
EEI 1.89 0.04 2.16% 1.89 1.89 1.89 1.85 1,890 1
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 96.00 0 0
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 0.026 0.001 4.00% 0.025 0.026 0.026 0.025 7,600 3
ELI 0.102 -0.003 -2.86% 0.105 0.105 0.102 0.105 164,510 11
EMI 15.16 -0.06 -0.39% 15.22 15.28 15.16 15.22 29,828,758 145
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
EURO 1.19 0.03 2.59% 1.16 1.19 1.19 1.16 5,860 4
EW 9.98 -0.02 -0.20% 10.00 10.10 9.98 10.00 8,769,073 104
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 3,500 7
FB 44.80 0.20 0.45% 44.60 45.50 44.80 44.60 2,806,525 112
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 0.77 0.00 0.00% 0.78 0.79 0.77 0.77 50,393,340 466
FDC 3.85 0.00 0.00% 3.85 3.85 3.85 3.85 30,800 2
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 3.70 0 0
FEU 751.50 -56.00 -6.94% 751.50 751.50 751.50 807.50 15,030 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 19.60 -0.85 -4.16% 20.45 20.45 19.60 20.45 3,231,943 173
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.80 -0.02 -0.71% 2.81 2.81 2.80 2.82 1,898,710 102
FIN 1,753.15 -18.95 -1.07% 1,770.27 1,777.76 1,753.15 1,772.10 1,147,407,829 20,338
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 21,190 17
FNI 1.72 0.00 0.00% 1.72 1.75 1.72 1.72 707,570 89
FOOD 0.395 -0.035 -8.14% 0.42 0.42 0.395 0.43 87,400 5
FPH 88.90 0.90 1.02% 88.05 89.05 88.90 88.00 7,401,227 67
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 49,590 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 0.082 0.002 2.50% 0.08 0.082 0.082 0.08 24,530 5
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
GLO 1,515.00 -13.00 -0.85% 1,533.00 1,540.00 1,515.00 1,528.00 104,509,455 2,329
GLOBA 1,901.00 -7.00 -0.37% 1,908.00 1,908.00 1,901.00 1,908.00 114,095 3
GLOBB 1,979.00 0.00 0.00% 1,979.00 1,979.00 1,979.00 1,979.00 801,495 2
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 3.35 0.10 3.08% 3.26 3.35 3.35 3.25 467,800 56
GMAP 3.04 -0.21 -6.46% 3.25 3.25 3.04 3.25 36,860 8
GPH 5.00 -0.02 -0.40% 5.00 5.00 5.00 5.02 5,000 1
GREEN 0.141 0.001 0.71% 0.141 0.142 0.141 0.14 33,650 17
GSMI 219.00 3.00 1.39% 216.00 219.20 219.00 216.00 2,651,002 257
GTCAP 424.60 -14.40 -3.28% 435.00 439.00 424.60 439.00 102,807,850 776
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 951.00 -39.00 -3.94% 951.00 951.00 951.00 990.00 2,567,700 2
HDG 4,277.48 71.33 1.70% 4,207.83 4,277.48 4,204.81 4,206.15 1,081,224,668 9,859
HI 4.90 0.10 2.08% 4.90 4.90 4.90 4.80 4,900 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 1.42 0.02 1.43% 1.40 1.42 1.42 1.40 86,860 10
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 884.00 25.00 2.91% 869.00 896.00 884.00 859.00 1,270,013,810 10,389
IDC 0.58 0.02 3.57% 0.56 0.58 0.58 0.56 38,460 6
IMI 5.63 -0.05 -0.88% 5.67 5.95 5.63 5.68 13,294,840 918
IMP 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 830 1
IND 7,422.95 -11.11 -0.15% 7,513.83 7,513.83 7,398.84 7,434.06 1,181,889,471 21,277
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.11 0.01 0.32% 3.11 3.35 3.11 3.10 9,676,390 328
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.67 0 0
IPO 7.12 0.00 0.00% 7.12 7.14 7.12 7.12 19,938 23
IS 0.125 -0.003 -2.34% 0.124 0.126 0.125 0.128 1,255,760 36
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 139.50 -2.10 -1.48% 141.60 142.20 139.50 141.60 38,303,845 2,422
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 16.40 -0.70 -4.09% 17.12 17.22 16.40 17.10 72,947,144 1,376
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.83 0.01 0.55% 1.80 1.83 1.83 1.82 132,360 34
KEP 2.78 0.07 2.58% 2.78 2.78 2.78 2.71 63,940 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 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 12.20 1.52 14.23% 10.68 12.98 12.20 10.68 304,732 79
LC 0.223 0.001 0.45% 0.22 0.226 0.223 0.222 1,101,460 69
LCB 0.225 0.002 0.90% 0.223 0.225 0.225 0.223 35,850 8
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.85 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.395 0.005 1.28% 0.395 0.395 0.395 0.39 3,950 1
LOTO 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 6,480 2
LPC 0.021 0.00 0.00% 0.021 0.021 0.021 0.021 10,500 2
LPZ 4.98 0.08 1.63% 4.90 5.00 4.98 4.90 288,170 9
LSC 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 5,520 8
LTG 15.32 -0.16 -1.03% 15.46 15.48 15.32 15.48 11,148,048 615
LTL 1.20 0.00 0.00% 1.19 1.20 1.20 1.20 37,001,720 363
M-O 19,212.01 -59.24 -0.31% 19,499.75 19,723.07 19,212.01 19,271.25 226,626,753 3,285
MA 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.0085 59,500 3
MAB 0.0088 -0.0001 -1.12% 0.0088 0.0088 0.0088 0.0089 8,800 1
MAC 3.33 0.01 0.30% 3.30 3.45 3.33 3.32 541,460 29
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.65 0.00 0.00% 0.65 0.68 0.65 0.65 30,210 34
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.78 0.03 4.00% 0.76 0.78 0.78 0.75 207,800 17
MAXS 1.94 -0.06 -3.00% 2.00 2.00 1.94 2.00 19,520 7
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.174 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 58.50 -2.40 -3.94% 60.95 61.50 58.50 60.90 662,664,022 7,985
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.234 0.002 0.86% 0.233 0.234 0.234 0.232 81,620 9
MEG 2.23 -0.05 -2.19% 2.26 2.26 2.23 2.28 9,829,060 311
MER 440.00 3.00 0.69% 460.00 462.00 440.00 437.00 570,430,874 4,836
MFC 2,524.00 -56.00 -2.17% 2,524.00 2,524.00 2,524.00 2,580.00 12,620 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.07 -0.002 -2.78% 0.07 0.07 0.07 0.072 2,800 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 6.35 -0.05 -0.78% 6.40 6.45 6.35 6.40 14,627,212 1,686
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.67 -0.02 -2.90% 0.69 0.69 0.67 0.69 30,150,570 75
MREIT 13.50 0.08 0.60% 13.44 13.54 13.50 13.42 3,561,978 431
MRSGI 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 14,740 5
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 32.30 -0.20 -0.62% 32.50 32.95 32.30 32.50 10,815,910 247
MWIDE 5.39 0.10 1.89% 5.29 5.46 5.39 5.29 9,565,015 287
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 98.00 0 0
MWP6B 99.00 -1.00 -1.00% 99.00 99.00 99.00 100.00 990 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP7A 101.30 0.10 0.10% 101.20 101.30 101.30 101.20 11,142 4
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 16.26 0.16 0.99% 16.10 16.32 16.26 16.10 111,585,298 830
NI 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 22,540 12
NIKL 3.89 -0.01 -0.26% 3.90 3.96 3.89 3.90 4,151,450 166
NOW 0.37 0.01 2.78% 0.37 0.375 0.37 0.36 122,150 15
NRCP 1.25 0.02 1.63% 1.23 1.25 1.25 1.23 1,930,360 51
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.40 0.50 1.43% 35.50 35.70 35.40 34.90 4,547,890 169
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 101,000 3
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 140,000 11
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 16,630 6
OV 0.0098 0.0001 1.03% 0.0097 0.0098 0.0098 0.0097 107,400 3
PA 1.11 0.01 0.91% 1.10 1.11 1.11 1.10 12,190 5
PAL 3.57 -0.04 -1.11% 3.61 3.64 3.57 3.61 316,910 55
PAX 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 9,000 1
PBB 6.95 0.00 0.00% 6.95 6.95 6.95 6.95 70,195 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.24 0.02 0.90% 2.22 2.25 2.24 2.22 837,090 56
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.65 -0.24 -4.91% 4.61 4.87 4.65 4.89 130,390 7
PGOLD 40.50 -0.50 -1.22% 40.95 40.95 40.50 41.00 50,028,595 596
PHA 0.145 0.00 0.00% 0.145 0.145 0.145 0.145 10,150 5
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
PHN 14.00 0.00 0.00% 14.00 14.00 14.00 14.00 22,400 4
PHR 0.234 0.021 9.86% 0.207 0.234 0.234 0.213 1,976,500 120
PIZZA 5.00 0.10 2.04% 5.00 5.00 5.00 4.90 145,000 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.44 -0.77 -9.38% 8.15 8.15 7.44 8.21 51,395,704 1,343
PMPC 7.60 0.00 0.00% 7.60 7.60 7.60 7.60 1,520 2
PNB 76.00 -0.20 -0.26% 76.20 76.40 76.00 76.20 12,614,710 638
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 16.50 -0.08 -0.48% 16.58 16.58 16.50 16.58 169,980 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.40 0 0
PREIT 0.95 0.06 6.74% 0.90 0.96 0.95 0.89 50,890 31
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 0.00 990.00 0 0
PRF4B 960.00 5.00 0.52% 960.00 960.00 960.00 955.00 2,016,000 14
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 986.50 0.00 0.00% 950.00 986.50 986.50 986.50 1,094,375 4
PRF4E 986.50 0.00 0.00% 986.50 986.50 986.50 986.50 19,730 1
PRIM 0.92 -0.01 -1.08% 0.93 0.98 0.92 0.93 66,080 17
PRMX 0.97 -0.08 -7.62% 0.98 0.98 0.97 1.05 1,950 2
PRO 1,751.56 -5.85 -0.33% 1,757.97 1,767.74 1,741.83 1,757.41 748,044,933 14,784
PSB 49.00 -0.20 -0.41% 51.00 51.00 49.00 49.20 336,875 20
PSE 208.00 0.00 0.00% 208.00 209.00 208.00 208.00 1,801,590 28
PSEI 5,743.18 42.19 0.74% 5,727.65 5,769.29 5,727.65 5,700.99 5,363,294,865 69,900
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 10.98 0.14 1.29% 11.08 11.26 10.98 10.84 19,143,206 446
PXP 2.86 0.02 0.70% 2.86 2.86 2.86 2.84 554,190 32
RCB 20.05 -0.95 -4.52% 22.00 22.00 20.05 21.00 322,545 12
RCI 2.40 0.05 2.13% 2.32 2.40 2.40 2.35 51,180 5
RCR 6.22 -0.16 -2.51% 6.38 6.44 6.22 6.38 59,371,946 2,108
REDC 9.71 0.06 0.62% 9.71 9.71 9.71 9.65 971 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.00 0.03 0.60% 5.00 5.05 5.00 4.97 1,772,400 120
RLC 16.42 -0.08 -0.48% 16.68 16.68 16.42 16.50 12,177,858 538
RLT 0.114 0.006 5.56% 0.114 0.115 0.114 0.108 12,560 6
ROCK 2.60 0.00 0.00% 2.60 2.80 2.60 2.60 1,645,360 67
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 3.00 0 0
SCC 11.50 -0.10 -0.86% 11.60 11.88 11.50 11.60 24,365,734 1,430
SECB 61.55 -1.20 -1.91% 62.75 63.00 61.55 62.75 11,279,365 287
SEVN 31.05 0.10 0.32% 30.95 31.30 31.05 30.95 1,791,365 20
SFI 0.05 -0.002 -3.85% 0.053 0.053 0.05 0.052 83,250 19
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.19 0.02 1.71% 1.17 1.19 1.19 1.17 218,620 10
SGP 23.45 0.45 1.96% 23.00 23.50 23.45 23.00 27,542,070 778
SHLPH 8.08 0.01 0.12% 8.07 8.09 8.08 8.07 7,846,465 539
SHNG 2.89 -0.01 -0.34% 2.90 2.90 2.89 2.90 54,870 10
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,700.00 0 0
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 1.75 0 0
SM 538.00 23.00 4.47% 516.00 538.00 538.00 515.00 349,410,750 2,435
SMC 61.70 -0.40 -0.64% 62.10 62.10 61.70 62.10 4,113,996 628
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 80.20 -0.30 -0.37% 80.45 80.45 80.20 80.50 22,197,690 97
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 75.50 -1.50 -1.95% 77.00 77.00 75.50 77.00 6,541,625 38
SMC2O 76.95 -0.75 -0.97% 77.90 78.00 76.95 77.70 10,733,637 54
SMC2P 74.50 -0.05 -0.07% 74.50 74.50 74.50 74.55 19,370 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 74.60 0.10 0.13% 74.60 74.60 74.60 74.50 2,984 2
SMC2S 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 750 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2V 76.20 0.00 0.00% 76.20 76.20 76.20 76.20 55,520 13
SMC2W 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 770 1
SMC2X 78.00 -0.20 -0.26% 78.20 78.50 78.00 78.20 735,144 36
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.00 0.12 0.76% 15.88 16.18 16.00 15.88 329,464,782 4,947
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.00 0.01 0.11% 8.99 9.00 9.00 8.99 62,038 12
SPM 2.21 0.00 0.00% 2.21 2.21 2.21 2.21 221,000 2
SPNEC 1.18 0.00 0.00% 1.17 1.18 1.18 1.18 1,605,920 89
SRDC 39.80 1.60 4.19% 38.20 39.80 39.80 38.20 34,490 7
SSI 2.10 0.11 5.53% 1.95 2.10 2.10 1.99 38,050 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 34,460 11
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 12,000 3
SVC 3,092.25 59.88 1.97% 3,057.74 3,125.44 3,057.19 3,032.37 1,789,054,075 20,129
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 4,640 3
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.61 0.00 0.00% 8.61 8.61 8.61 8.61 1,722 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.47 0 0
TECH 1.18 0.06 5.36% 1.14 1.18 1.18 1.12 4,975,800 244
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,150.00 0.00 0.00% 1,143.00 1,150.00 1,150.00 1,150.00 122,960,795 1,668
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 61.90 0 0
TFHI 53.00 0.00 0.00% 51.55 53.00 53.00 53.00 108,575 9
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 1.69 0.01 0.60% 1.68 1.69 1.69 1.68 173,600 16
TOPA1 99.90 -1.10 -1.09% 99.90 99.90 99.90 101.00 12,987 3
TOPA2 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 71,355 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.60 0.11 7.38% 1.50 1.65 1.60 1.49 7,600,910 262
UBP 21.00 0.15 0.72% 20.85 21.00 21.00 20.85 1,038,140 36
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 0.0094 0.00 0.00% 0.0094 0.0095 0.0094 0.0094 65,900 6
UPSON 0.79 0.03 3.95% 0.76 0.82 0.79 0.76 171,110 36
URC 59.20 0.40 0.68% 58.80 59.30 59.20 58.80 47,978,098 1,986
V 1.29 0.00 0.00% 1.26 1.29 1.29 1.29 3,810 3
VITA 0.48 0.00 0.00% 0.48 0.49 0.48 0.48 288,600 15
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 20.00 0.50 2.56% 20.00 20.00 20.00 19.50 63,976 6
WEB 14.40 0.14 0.98% 14.30 14.42 14.40 14.26 21,437,808 149
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.60 0.00 0.00% 5.60 5.65 5.60 5.60 1,312,637 179
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.195 -0.001 -0.51% 0.195 0.209 0.195 0.196 458,950 7
XG 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 2,700 1
ZHI 0.069 -0.007 -9.21% 0.068 0.07 0.069 0.076 6,830 6

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 12, 2026 04:35:00 PM