PSEi
6,261.80
-35.50 (-0.56%)
PSE INDEX
57,093,324
2,781,950,968.51
13
16
1
51,002
986,676,487.90
679,237,040.23
ALL
3,432.87
-6.30 (-0.18%)
ALL SHARES
1,584,934,606
4,592,568,330.46
113
85
58
88,551
1,170,660,290.68
679,237,040.23
FIN
1,958.99
16.31 (0.84%)
FINANCIALS
12,357,295
605,670,339.80
11
8
5
14,868
82,088,356.49
30,624,642.47
HDG
4,485.27
-56.97 (-1.25%)
HOLDING FIRMS
51,742,327
1,203,234,623.02
18
13
11
11,044
660,439,223.48
621,696,000.00
IND
8,206.19
97.70 (1.20%)
INDUSTRIAL
128,037,498
1,168,521,179.98
36
18
16
26,860
101,545,620.22
0.00
M-O
18,615.59
612.66 (3.40%)
MINING & OIL
547,148,140
239,537,874.87
13
6
6
5,831
28,238,429.15
0.00
PRO
1,891.63
-14.48 (-0.76%)
PROPERTY
61,392,588
625,192,610.10
15
21
8
15,943
163,383,981.82
0.00
SVC
3,366.51
-50.67 (-1.48%)
SERVICES
783,180,661
749,732,647.52
17
16
11
13,911
134,880,059.41
26,916,397.76
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 1.90 0.00 0.00% 1.90 2.08 1.90 1.90 366,220 35
ABA 0.34 0.01 3.03% 0.33 0.34 0.34 0.33 1,325,400 62
ABG 52.50 -0.60 -1.13% 53.10 53.50 52.50 53.10 24,874,106 508
ABS 4.06 -0.22 -5.14% 4.40 4.40 4.06 4.28 11,674,020 221
ABSP 3.55 -0.05 -1.39% 3.60 3.60 3.55 3.60 157,250 11
AC 495.00 -16.00 -3.13% 511.00 511.00 495.00 511.00 61,753,372 1,348
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 2.91 -0.02 -0.68% 2.93 2.94 2.91 2.93 13,972,030 439
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,009.00 0 0
ACENB 1,046.00 0.00 0.00% 1,046.00 1,046.00 1,046.00 1,046.00 319,030 4
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 2,498.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,959.00 -1.00 -0.05% 1,959.00 1,959.00 1,959.00 1,960.00 9,795 1
ACPB4 1,950.00 0.00 0.00% 1,950.00 1,950.00 1,950.00 1,950.00 555,750 4
ACR 0.80 0.00 0.00% 0.81 0.82 0.80 0.80 1,256,850 62
AEV 36.05 -0.25 -0.69% 36.30 36.65 36.05 36.30 25,409,500 511
AGI 9.72 0.27 2.86% 9.46 10.32 9.72 9.45 226,824,141 1,166
AGIW 1.17 0.09 8.33% 1.16 1.17 1.17 1.08 152,600 14
ALCO 0.43 -0.035 -7.53% 0.43 0.43 0.43 0.465 8,600 1
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 499.00 1.00 0.20% 499.00 499.00 499.00 498.00 9,980 2
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 483.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.18 -0.42 -2.69% 15.60 15.62 15.18 15.60 116,664,980 1,956
ALL 3,432.87 -6.30 -0.18% 3,441.46 3,449.35 3,428.20 3,439.17 4,592,568,330 88,551
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 0.03 2.54% 1.18 1.22 1.21 1.18 26,580 12
ALTER 0.77 0.01 1.32% 0.76 0.78 0.77 0.76 4,020,770 95
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 17.50 0.24 1.39% 17.38 17.50 17.50 17.26 1,685,724 37
AP 44.80 -0.40 -0.89% 45.00 45.15 44.80 45.20 40,343,610 524
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 0.00 0.00% 0.112 0.112 0.112 0.112 1,120 1
APL 0.0065 0.0003 4.84% 0.0062 0.0066 0.0065 0.0062 4,555,000 86
APO 1.09 0.08 7.92% 1.04 1.15 1.09 1.01 3,130,770 175
APVI 10.92 0.18 1.68% 11.90 11.90 10.92 10.74 86,772 9
APX 14.84 0.70 4.95% 14.50 15.10 14.84 14.14 76,017,490 1,741
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.285 0.015 5.56% 0.28 0.285 0.285 0.27 19,650 6
AREIT 37.55 0.05 0.13% 38.00 38.20 37.55 37.50 33,832,325 1,286
ASLAG 1.03 0.01 0.98% 1.03 1.08 1.03 1.02 168,890 21
AT 16.00 1.00 6.67% 15.38 16.00 16.00 15.00 49,498,598 691
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 50.00 1.05 2.15% 48.95 50.00 50.00 48.95 419,865 23
AXLM 2.88 0.00 0.00% 2.88 2.88 2.88 2.88 721,700 13
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.99 0.09 1.30% 6.90 6.99 6.99 6.90 22,878 7
BCB 6.61 -0.38 -5.44% 6.98 6.98 6.61 6.99 337,308 3
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 125.90 -0.10 -0.08% 126.00 126.50 125.90 126.00 113,697,158 3,269
BEL 1.17 -0.01 -0.85% 1.19 1.19 1.17 1.18 2,444,650 25
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 0.002 6.90% 0.029 0.031 0.031 0.029 155,500 5
BKR 0.50 0.00 0.00% 0.49 0.50 0.50 0.50 59,790 5
BLOOM 2.32 -0.06 -2.52% 2.38 2.42 2.32 2.38 44,702,170 836
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.44 0.12 1.16% 10.48 10.48 10.44 10.32 69,852 11
BPI 106.90 2.90 2.79% 103.80 107.80 106.90 104.00 140,275,347 3,378
BRN 0.73 0.02 2.82% 0.71 0.73 0.73 0.71 49,590 14
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 103.90 0.00 0.00% 103.90 103.90 103.90 103.90 1,039 1
BRNPC 103.50 -0.30 -0.29% 103.80 103.80 103.50 103.80 3,108 2
BSC 0.112 -0.002 -1.75% 0.113 0.113 0.112 0.114 322,660 24
C 0.87 0.00 0.00% 0.88 0.89 0.87 0.87 223,680 18
CA 55.95 0.00 0.00% 55.95 55.95 55.95 55.95 1,679 2
CAB 55.10 0.00 0.00% 55.10 55.10 55.10 55.10 551 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.80 0 0
CBC 53.10 -0.40 -0.75% 53.40 53.80 53.10 53.50 7,566,010 407
CDC 0.59 0.04 7.27% 0.58 0.60 0.59 0.55 64,850 19
CEB 28.70 0.00 0.00% 28.70 28.70 28.70 28.70 679,230 59
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 29.55 0 0
CEI 0.086 -0.003 -3.37% 0.089 0.089 0.086 0.089 26,160 7
CEU 14.68 -0.06 -0.41% 14.80 14.90 14.68 14.74 104,242 15
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.22 0.10 8.93% 1.12 1.27 1.22 1.12 13,309,920 316
CIC 11.30 -0.04 -0.35% 11.34 11.34 11.30 11.34 72,074 18
CLI 2.20 -0.01 -0.45% 2.20 2.21 2.20 2.21 235,720 18
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CNPF 33.50 0.65 1.98% 33.00 33.80 33.50 32.85 17,573,785 417
CNVRG 9.63 -0.41 -4.08% 10.04 10.06 9.63 10.04 93,360,151 2,999
COL 1.49 0.13 9.56% 1.39 1.49 1.49 1.36 833,330 44
COSCO 8.39 0.08 0.96% 8.31 8.39 8.39 8.31 1,573,170 115
CPG 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 1,058,060 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 99.00 301,950 1
CPM 2.30 0.00 0.00% 1.81 2.30 2.30 2.30 6,410 3
CREC 4.63 -0.04 -0.86% 4.65 4.65 4.63 4.67 215,170 17
CREIT 3.38 0.01 0.30% 3.38 3.40 3.38 3.37 5,411,050 334
CROWN 1.92 0.04 2.13% 1.90 1.92 1.92 1.88 333,440 28
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.35 -0.01 -2.78% 0.35 0.35 0.35 0.36 76,050 5
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.12 0.02 0.17% 12.00 12.14 12.12 12.10 9,090,220 180
DDMPR 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 4,428,240 211
DDPR 93.40 0.00 0.00% 93.40 93.40 93.40 93.40 451,072 14
DELM 3.83 0.07 1.86% 3.83 3.83 3.83 3.76 22,980 3
DFNN 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 24,090 13
DHI 14.94 0.32 2.19% 14.48 15.18 14.94 14.62 60,066,164 1,009
DITO 0.74 0.00 0.00% 0.74 0.76 0.74 0.74 8,218,780 499
DIZ 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 8,000 1
DMC 7.93 0.05 0.63% 7.89 8.01 7.93 7.88 19,845,683 1,078
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 5.09 -0.01 -0.20% 4.90 5.09 5.09 5.10 9,990 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.64 0.10 2.82% 3.57 3.66 3.64 3.54 29,796,590 597
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.00 0.00% 0.85 0.92 0.92 0.92 9,700 4
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
EEI 1.95 -0.07 -3.47% 1.99 1.99 1.95 2.02 568,190 47
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.05 0.80 0.84% 96.00 96.05 96.05 95.25 285,236 15
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% 0.029 0.029 0.029 0.029 2,900 1
ELI 0.103 0.007 7.29% 0.10 0.103 0.103 0.096 163,330 11
EMI 15.02 -0.06 -0.40% 15.08 15.20 15.02 15.08 31,828,790 865
ENEX 3.64 0.57 18.57% 3.36 3.65 3.64 3.07 85,980 18
EURO 1.10 0.05 4.76% 1.10 1.10 1.10 1.05 2,200 2
EW 11.02 -0.02 -0.18% 11.04 11.04 11.02 11.04 1,004,716 65
FAF 0.56 0.00 0.00% 0.52 0.56 0.56 0.56 29,880 12
FB 48.65 0.15 0.31% 48.50 48.65 48.65 48.50 5,251,560 155
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 0.62 0.00 0.00% 0.62 0.65 0.62 0.62 301,520 58
FDC 3.52 -0.12 -3.30% 3.64 3.64 3.52 3.64 17,960 5
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 992.00 2.00 0.20% 992.00 992.00 992.00 990.00 19,840 1
FERRO 4.15 0.09 2.22% 4.20 4.20 4.15 4.06 29,060 3
FEU 805.00 0.00 0.00% 800.00 805.00 805.00 805.00 912,050 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.68 0 0
FGEN 27.20 -3.50 -11.40% 25.20 28.80 27.20 30.70 373,494,255 3,425
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 -0.01 -0.34% 2.96 2.97 2.95 2.96 2,940,430 97
FIN 1,958.99 16.31 0.84% 1,941.55 1,967.22 1,940.54 1,942.68 605,670,340 14,868
FJP 2.97 0.21 7.61% 2.76 2.98 2.97 2.76 68,060 8
FJPB 2.91 0.00 0.00% 2.91 2.91 2.91 2.91 2,910 1
FLI 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 275,130 56
FMETF 106.00 -0.30 -0.28% 106.30 106.90 106.00 106.30 281,693 54
FNI 2.11 0.04 1.93% 2.07 2.11 2.11 2.07 751,820 41
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 102.00 -1.00 -0.97% 94.35 102.00 102.00 103.00 37,721,042 463
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.65 -0.02 -2.99% 0.65 0.65 0.65 0.67 68,580 10
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 0.093 -0.003 -3.13% 0.096 0.096 0.093 0.096 66,380 22
GERI 0.58 -0.03 -4.92% 0.60 0.60 0.58 0.61 1,180 2
GLO 1,721.00 -29.00 -1.66% 1,740.00 1,740.00 1,721.00 1,750.00 31,647,530 524
GLOBA 1,970.00 -30.00 -1.50% 2,000.00 2,000.00 1,970.00 2,000.00 4,009,400 11
GLOBB 1,990.00 -20.00 -1.00% 2,000.00 2,000.00 1,990.00 2,010.00 368,200 6
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 4.42 0.00 0.00% 4.42 4.47 4.42 4.42 566,060 45
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.07 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.161 0.003 1.90% 0.158 0.163 0.161 0.158 70,000 22
GSMI 237.40 1.00 0.42% 236.40 243.60 237.40 236.40 16,966,034 518
GTCAP 510.00 -4.00 -0.78% 515.00 518.50 510.00 514.00 28,331,840 886
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 6.50 0.66% 990.00 990.00 990.00 983.50 99,000 2
HDG 4,485.27 -56.97 -1.25% 4,547.53 4,559.88 4,485.27 4,542.24 1,203,234,623 11,044
HI 5.20 0.00 0.00% 5.44 5.44 5.20 5.20 56,552 11
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 1.47 0.07 5.00% 1.40 1.47 1.47 1.40 89,670 3
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 963.00 -19.00 -1.93% 981.00 981.00 963.00 982.00 304,802,100 3,106
IDC 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 30,890 6
IMI 7.10 -0.09 -1.25% 7.00 7.37 7.10 7.19 16,343,498 674
IMP 0.86 -0.03 -3.37% 0.88 0.88 0.86 0.89 87,340 12
IND 8,206.19 97.70 1.20% 8,116.07 8,226.14 8,111.90 8,108.49 1,168,521,180 26,860
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.09 0.16 8.29% 1.96 2.15 2.09 1.93 33,916,410 1,217
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.92 0.01 0.14% 7.11 7.11 6.92 6.91 69,170 8
IS 0.123 -0.004 -3.15% 0.126 0.127 0.123 0.127 389,660 64
JAS 1.95 -0.10 -4.88% 2.05 2.05 1.95 2.05 5,950 3
JFC 159.50 4.50 2.90% 155.00 159.70 159.50 155.00 136,841,918 4,186
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 5.00 0.51% 990.00 990.00 990.00 985.00 1,108,800 3
JGS 22.40 -0.25 -1.10% 22.70 22.90 22.40 22.65 10,707,360 597
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.93 0.04 2.12% 1.89 1.94 1.93 1.89 881,440 101
KEP 2.50 -0.09 -3.47% 2.50 2.64 2.50 2.59 20,230 4
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 1.36 0.01 0.74% 1.35 1.36 1.36 1.35 39,250 3
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 6.54 0 0
LC 0.23 0.008 3.60% 0.223 0.233 0.23 0.222 8,931,410 220
LCB 0.235 0.015 6.82% 0.218 0.239 0.235 0.22 358,970 11
LFM 22.50 0.20 0.90% 22.20 22.50 22.50 22.30 222,350 19
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.365 0.03 8.96% 0.335 0.365 0.365 0.335 113,600 13
LOTO 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 216,000 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.024 0 0
LPZ 6.00 -0.11 -1.80% 6.10 6.10 6.00 6.11 11,491,306 212
LSC 0.65 -0.05 -7.14% 0.70 0.70 0.65 0.70 2,050 3
LTG 14.92 0.04 0.27% 14.90 15.06 14.92 14.88 19,185,232 1,099
M-O 18,615.59 612.66 3.40% 18,225.24 18,661.52 18,211.86 18,002.93 239,537,875 5,831
MA 0.0074 0.0001 1.37% 0.0075 0.0076 0.0074 0.0073 667,600 18
MAB 0.0076 -0.0004 -5.00% 0.0078 0.0078 0.0076 0.008 115,100 8
MAC 3.82 0.02 0.53% 3.81 3.82 3.82 3.80 1,295,630 34
MACAY 6.10 0.40 7.02% 6.10 6.10 6.10 5.70 2,440 4
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.98 0.15 18.07% 0.83 1.10 0.98 0.83 7,820 6
MARC 0.75 0.01 1.35% 0.74 0.75 0.75 0.74 574,600 55
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.176 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.20 0 0
MBT 68.65 -0.25 -0.36% 68.95 69.00 68.65 68.90 204,745,148 5,053
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.109 0 0
MEDIC 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 15,400 6
MEG 2.32 0.00 0.00% 2.32 2.32 2.32 2.32 6,415,610 340
MER 500.00 10.00 2.04% 490.80 504.00 500.00 490.00 99,301,245 2,298
MFC 2,700.00 100.00 3.85% 2,700.00 2,700.00 2,700.00 2,600.00 27,000 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
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 7.13 0.01 0.14% 7.12 7.17 7.13 7.12 9,193,621 549
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 2,716,690 97
MREIT 13.44 -0.18 -1.32% 13.84 13.84 13.44 13.62 167,953,380 3,691
MRSGI 1.03 -0.02 -1.90% 1.05 1.05 1.03 1.05 114,670 19
MVC 5.24 0.00 0.00% 5.24 5.24 5.24 5.24 1,572 2
MWC 35.20 0.40 1.15% 34.90 35.95 35.20 34.80 61,881,795 878
MWIDE 4.69 0.04 0.86% 4.65 4.70 4.69 4.65 6,479,840 175
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 98.00 -2.00 -2.00% 98.00 98.00 98.00 100.00 1,709,120 4
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 1,025 1
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MWP7B 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 3,015 1
MYNLD 18.30 0.30 1.67% 18.04 18.44 18.30 18.00 34,436,340 1,681
NI 0.345 -0.015 -4.17% 0.36 0.36 0.345 0.36 313,350 14
NIKL 4.06 0.06 1.50% 4.00 4.10 4.06 4.00 12,591,490 446
NOW 0.495 0.005 1.02% 0.50 0.50 0.495 0.49 190,350 13
NRCP 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 212,820 18
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.15 0.45 1.23% 36.70 37.15 37.15 36.70 21,550,310 513
OM 0.103 -0.001 -0.96% 0.103 0.103 0.103 0.104 72,100 2
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 170,600 10
OPMB 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 3,584,600 5
ORE 0.48 0.00 0.00% 0.485 0.485 0.48 0.48 19,250 3
OV 0.0081 0.00 0.00% 0.0082 0.0083 0.0081 0.0081 640,900 16
PA 0.80 0.01 1.27% 0.80 0.80 0.80 0.79 800 1
PAL 2.13 0.01 0.47% 2.12 2.13 2.13 2.12 483,200 80
PAX 3.53 0.02 0.57% 3.55 3.66 3.53 3.51 249,300 20
PBB 7.08 0.00 0.00% 7.08 7.08 7.08 7.08 708 1
PBC 14.80 0.02 0.14% 14.80 14.80 14.80 14.78 14,800 2
PCOR 2.35 0.01 0.43% 2.34 2.36 2.35 2.34 1,166,550 84
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.24 0.06 1.44% 4.20 4.48 4.24 4.18 3,465,610 77
PGOLD 40.85 -0.10 -0.24% 40.95 40.95 40.85 40.95 44,181,540 720
PHA 0.164 0.005 3.14% 0.162 0.17 0.164 0.159 224,730 28
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.375 0.02 5.63% 0.355 0.375 0.375 0.355 17,950 2
PHN 14.80 -0.10 -0.67% 14.80 14.80 14.80 14.90 370,000 3
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.80 -0.05 -0.85% 5.85 5.85 5.80 5.85 26,206 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.02 0.10 1.01% 9.91 10.42 10.02 9.92 36,872,644 977
PMPC 7.50 0.02 0.27% 7.48 7.63 7.50 7.48 59,549 16
PNB 65.70 2.70 4.29% 63.00 65.75 65.70 63.00 32,150,751 796
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 15.06 0.36 2.45% 14.70 15.06 15.06 14.70 941,576 29
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.07 -0.01 -0.93% 1.08 1.08 1.07 1.08 165,690 62
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 0.00 995.00 0 0
PRF4B 1,003.00 0.00 0.00% 1,003.00 1,003.00 1,003.00 1,003.00 100,300 1
PRF4C 993.00 3.00 0.30% 993.00 993.00 993.00 990.00 119,160 2
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 999.00 0 0
PRIM 1.11 0.04 3.74% 1.07 1.11 1.11 1.07 118,380 17
PRMX 1.10 -0.02 -1.79% 1.10 1.10 1.10 1.12 2,200 1
PRO 1,891.63 -14.48 -0.76% 1,911.15 1,911.15 1,891.63 1,906.11 625,192,610 15,943
PSB 52.80 0.30 0.57% 52.55 52.80 52.80 52.50 16,322 15
PSE 207.00 0.80 0.39% 206.80 207.00 207.00 206.20 3,222,334 16
PSEI 6,261.80 -35.50 -0.56% 6,298.57 6,315.07 6,257.48 6,297.30 2,781,950,969 51,002
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 10.24 0.24 2.40% 10.20 10.44 10.24 10.00 20,041,176 301
PXP 3.10 0.37 13.55% 2.80 3.49 3.10 2.73 42,702,350 1,373
RCB 23.00 0.00 0.00% 23.00 23.00 23.00 23.00 292,100 3
RCI 2.50 -0.04 -1.57% 2.57 2.70 2.50 2.54 166,480 15
RCR 7.26 -0.04 -0.55% 7.30 7.30 7.26 7.30 29,915,979 1,596
REDC 9.60 0.10 1.05% 9.50 9.60 9.60 9.50 37,056 10
REG 3.14 0.04 1.29% 3.15 3.15 3.14 3.10 359,070 6
RFM 5.32 -0.02 -0.37% 5.34 5.35 5.32 5.34 3,475,338 499
RLC 17.80 0.20 1.14% 17.60 17.80 17.80 17.60 12,421,844 326
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.084 0 0
ROCK 3.01 -0.02 -0.66% 3.00 3.09 3.01 3.03 4,254,310 105
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 18.44 0.00 0.00% 18.44 18.80 18.44 18.44 25,574,154 1,012
SECB 66.85 -0.55 -0.82% 67.40 67.40 66.85 67.40 5,014,986 176
SEVN 34.00 1.00 3.03% 33.00 34.00 34.00 33.00 1,555,470 184
SFI 0.064 -0.003 -4.48% 0.067 0.07 0.064 0.067 681,500 167
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.21 0.03 2.54% 1.19 1.21 1.21 1.18 77,410 8
SGP 27.80 0.45 1.65% 27.35 27.80 27.80 27.35 27,078,575 725
SHLPH 8.24 -0.16 -1.90% 8.40 8.40 8.24 8.40 11,018,532 546
SHNG 3.28 0.03 0.92% 3.25 3.31 3.28 3.25 748,230 29
SLF 4,850.00 -26.00 -0.53% 4,850.00 4,850.00 4,850.00 4,876.00 727,500 2
SLI 1.88 -0.17 -8.29% 1.90 2.00 1.88 2.05 500,740 33
SM 591.00 -9.00 -1.50% 601.00 603.00 591.00 600.00 123,871,780 2,304
SMC 65.30 0.55 0.85% 64.90 65.35 65.30 64.75 15,021,077 315
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 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
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 80.20 -1.30 -1.60% 81.00 81.00 80.20 81.50 12,054 5
SMC2P 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 7,495 2
SMC2Q 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 63,000 2
SMC2R 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 171,750 3
SMC2S 74.90 0.00 0.00% 74.90 75.00 74.90 74.90 123,687 9
SMC2T 76.00 -0.45 -0.59% 76.00 76.00 76.00 76.45 201,400 1
SMC2U 76.95 0.00 0.00% 76.95 76.95 76.95 76.95 10,004 1
SMC2V 80.50 -0.20 -0.25% 80.70 80.70 80.50 80.70 284,050 39
SMC2W 79.70 0.00 0.00% 79.70 79.70 79.70 79.70 340,304 8
SMC2X 80.00 0.00 0.00% 80.00 80.10 80.00 80.00 610,239 20
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.18 -0.10 -0.55% 18.30 18.38 18.18 18.28 224,097,680 3,456
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.50 0.00 0.00% 9.50 9.70 9.50 9.50 459,555 61
SPM 2.00 -0.18 -8.26% 2.18 2.18 2.00 2.18 2,030,300 69
SPNEC 1.29 0.03 2.38% 1.26 1.30 1.29 1.26 25,135,710 382
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.05 0.01 0.49% 2.02 2.05 2.05 2.04 444,050 19
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.00 0.00% 1.23 1.23 1.22 1.22 142,750 10
STN 2.10 0.09 4.48% 2.10 2.10 2.10 2.01 4,200 2
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.405 0.00 0.00% 0.405 0.405 0.405 0.405 32,400 2
SVC 3,366.51 -50.67 -1.48% 3,414.19 3,414.19 3,364.17 3,417.18 749,732,648 13,911
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.001 0.86% 0.115 0.117 0.117 0.116 97,970 9
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.99 0 0
TCB2D 6.90 0.02 0.29% 6.90 6.90 6.90 6.88 690 1
TECH 1.37 0.00 0.00% 1.38 1.45 1.37 1.37 10,866,050 479
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,187.00 17.00 1.45% 1,172.00 1,199.00 1,187.00 1,170.00 78,583,830 1,673
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 500 1
TFHI 57.00 0.00 0.00% 57.00 57.00 57.00 57.00 1,140 2
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 0.00 0.00% 1.69 1.70 1.69 1.69 3,671,980 90
TOPA1 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 117,117 13
TOPA2 101.90 0.20 0.20% 101.70 101.90 101.90 101.70 19,343 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.07 0.01 0.94% 1.06 1.07 1.07 1.06 2,071,180 51
UBP 25.10 -0.05 -0.20% 25.70 25.70 25.10 25.15 3,936,200 93
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 0.0074 -0.0001 -1.33% 0.0074 0.0074 0.0074 0.0075 37,000 3
UPSON 0.76 0.01 1.33% 0.75 0.77 0.76 0.75 311,100 14
URC 63.00 0.90 1.45% 62.20 63.20 63.00 62.10 62,198,011 1,493
V 0.77 -0.03 -3.75% 0.80 0.81 0.77 0.80 545,900 14
VITA 0.50 0.01 2.04% 0.50 0.50 0.50 0.49 105,000 7
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 1.93 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 20.65 0 0
WEB 14.58 -0.12 -0.82% 14.74 14.80 14.58 14.70 33,435,536 259
WIN 0.285 0.005 1.79% 0.305 0.31 0.285 0.28 92,350 5
WLCON 6.16 0.19 3.18% 5.97 6.17 6.16 5.97 12,983,913 540
WPI 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 23,700 3
X 0.21 -0.011 -4.98% 0.221 0.224 0.21 0.221 152,460 15
XG 2.76 0.01 0.36% 2.70 2.76 2.76 2.75 8,220 2
ZHI 0.08 0.018 29.03% 0.062 0.08 0.08 0.062 881,360 63

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 17, 2026 04:35:00 PM