PSEi
6,334.72
98.28 (1.58%)
PSE INDEX
94,268,862
4,480,604,595.26
20
9
1
66,526
1,110,433,088.39
497,511,178.64
ALL
3,430.16
35.11 (1.03%)
ALL SHARES
611,774,099
5,800,018,308.18
109
79
53
92,616
1,458,779,819.28
697,246,115.90
FIN
1,932.62
24.08 (1.26%)
FINANCIALS
12,816,556
703,854,332.50
11
8
3
17,308
176,793,206.16
0.00
HDG
4,507.69
33.81 (0.76%)
HOLDING FIRMS
18,288,055
555,258,704.31
19
7
9
11,559
164,612,472.54
62,566,378.64
IND
8,087.25
37.82 (0.47%)
INDUSTRIAL
126,203,215
1,712,088,004.27
32
23
18
25,821
624,173,513.79
434,944,800.00
M-O
17,127.70
263.70 (1.56%)
MINING & OIL
270,661,061
226,929,356.79
14
4
3
4,876
25,279,985.42
0.00
PRO
1,918.68
-16.35 (-0.84%)
PROPERTY
52,167,589
353,174,478.09
14
14
12
11,882
66,801,691.08
0.00
SVC
3,492.43
111.82 (3.31%)
SERVICES
126,935,951
2,241,877,308.02
17
20
7
20,935
400,929,778.80
199,734,937.26
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.78 0 0
ABA 0.33 0.005 1.54% 0.33 0.33 0.33 0.325 531,250 45
ABG 48.50 -0.35 -0.72% 48.90 49.80 48.50 48.85 35,396,830 348
ABS 3.69 0.25 7.27% 3.77 3.93 3.69 3.44 8,098,460 355
ABSP 3.13 0.12 3.99% 3.21 3.64 3.13 3.01 724,990 47
AC 514.50 3.00 0.59% 511.00 514.50 514.50 511.50 76,450,470 1,557
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 2.91 0.00 0.00% 2.93 2.95 2.91 2.91 25,711,020 706
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
ACENB 1,058.00 9.00 0.86% 1,049.00 1,058.00 1,058.00 1,049.00 42,050 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 2.00 0.08% 2,490.00 2,500.00 2,500.00 2,498.00 5,744,190 8
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 1,965.00 0 0
ACPB4 1,960.00 5.00 0.26% 1,960.00 1,960.00 1,960.00 1,955.00 58,795 3
ACR 0.71 -0.02 -2.74% 0.72 0.73 0.71 0.73 1,907,530 65
AEV 36.50 1.00 2.82% 35.50 36.50 36.50 35.50 38,607,150 642
AGI 8.65 0.05 0.58% 8.60 8.68 8.65 8.60 11,236,704 290
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 22,010 9
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 0.00 495.60 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 485.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.00 -0.90 -5.33% 16.78 16.80 16.00 16.90 178,387,252 3,371
ALL 3,430.16 35.11 1.03% 3,410.59 3,432.30 3,405.00 3,395.05 5,800,018,308 92,616
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.23 0.01 0.82% 1.23 1.23 1.23 1.22 885,540 50
ALTER 0.79 0.01 1.28% 0.79 0.79 0.79 0.78 360,370 26
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 17.00 0.00 0.00% 17.00 17.00 17.00 17.00 608,860 27
AP 43.00 0.20 0.47% 43.00 43.00 43.00 42.80 19,906,920 384
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 -0.001 -0.88% 0.105 0.113 0.113 0.114 2,180 2
APL 0.0064 0.0001 1.59% 0.0064 0.0064 0.0064 0.0063 57,100 5
APO 1.30 -0.01 -0.76% 1.33 1.33 1.30 1.31 655,320 30
APVI 10.06 -1.12 -10.02% 11.20 11.20 10.06 11.18 32,656 9
APX 14.50 0.26 1.83% 14.32 14.50 14.50 14.24 22,278,754 929
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
AREIT 37.35 -0.65 -1.71% 38.00 38.00 37.35 38.00 21,088,255 1,171
ASLAG 1.06 0.01 0.95% 1.06 1.06 1.06 1.05 3,180 3
AT 13.36 -0.04 -0.30% 13.50 13.74 13.36 13.40 53,259,408 755
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 83,000 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 49.00 0.60 1.24% 48.30 49.55 49.00 48.40 466,065 26
AXLM 2.85 0.06 2.15% 2.77 2.85 2.85 2.79 1,850,460 30
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
BC 6.30 0.00 0.00% 6.20 6.30 6.30 6.30 65,600 4
BCB 6.30 0.09 1.45% 6.30 6.47 6.30 6.21 318,864 6
BCOR 9.71 0.10 1.04% 9.71 9.71 9.71 9.61 16,507 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 126.00 1.50 1.20% 124.50 127.00 126.00 124.50 338,417,573 7,405
BEL 1.22 -0.01 -0.81% 1.23 1.24 1.22 1.23 634,320 15
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 -0.001 -2.78% 0.036 0.037 0.035 0.036 729,400 46
BKR 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 14,080 6
BLOOM 2.07 -0.06 -2.82% 2.13 2.13 2.07 2.13 14,341,610 405
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.44 -0.04 -0.38% 10.48 10.48 10.44 10.48 20,820 7
BPI 104.80 2.30 2.24% 102.80 105.20 104.80 102.50 158,931,789 3,086
BRN 0.71 0.00 0.00% 0.69 0.71 0.71 0.71 75,010 19
BRNP 102.20 0.70 0.69% 101.50 102.20 102.20 101.50 191,728 4
BRNPB 104.00 1.00 0.97% 104.00 104.00 104.00 103.00 212,160 5
BRNPC 106.40 0.10 0.09% 106.40 106.40 106.40 106.30 120,232 13
BSC 0.116 -0.004 -3.33% 0.118 0.125 0.116 0.12 3,768,540 152
C 0.80 -0.03 -3.61% 0.80 0.83 0.80 0.83 115,300 11
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.54 -0.06 -0.63% 9.60 9.60 9.54 9.60 10,500 4
CBC 53.10 0.05 0.09% 53.10 54.25 53.10 53.05 18,100,676 660
CDC 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 90,560 23
CEB 28.90 0.10 0.35% 28.80 29.20 28.90 28.80 2,106,485 46
CEBCP 30.20 0.20 0.67% 30.20 30.20 30.20 30.00 314,070 5
CEI 0.087 0.001 1.16% 0.087 0.089 0.087 0.086 105,310 8
CEU 14.84 -0.24 -1.59% 15.08 15.08 14.84 15.08 109,274 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.94 0.03 3.30% 0.91 0.95 0.94 0.91 1,218,710 53
CIC 11.32 0.12 1.07% 11.20 11.34 11.32 11.20 595,042 17
CLI 2.18 -0.02 -0.91% 2.16 2.19 2.18 2.20 1,258,250 37
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,040.00 -10.00 -0.95% 1,040.00 1,040.00 1,040.00 1,050.00 10,400 1
CNPF 31.05 -0.30 -0.96% 31.35 31.80 31.05 31.35 6,757,265 311
CNVRG 10.80 0.02 0.19% 11.18 11.52 10.80 10.78 374,948,352 4,752
COL 1.32 -0.03 -2.22% 1.35 1.36 1.32 1.35 758,490 7
COSCO 8.29 -0.01 -0.12% 8.30 8.31 8.29 8.30 2,685,735 101
CPG 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 4,188,210 54
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 97.50 -0.50 -0.51% 98.00 99.00 97.50 98.00 59,740 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.47 0.00 0.00% 4.46 4.47 4.47 4.47 345,660 21
CREIT 3.40 0.00 0.00% 3.40 3.42 3.40 3.40 5,803,300 352
CROWN 1.74 -0.04 -2.25% 1.78 1.79 1.74 1.78 508,970 21
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.36 -0.01 -2.70% 0.355 0.37 0.36 0.37 232,750 8
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.06 0.12 1.01% 11.94 12.20 12.06 11.94 7,151,208 208
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 3,524,610 159
DDPR 93.15 0.00 0.00% 93.15 93.15 93.15 93.15 1,679,034 34
DELM 4.07 0.07 1.75% 4.07 4.07 4.07 4.00 8,140 2
DFNN 0.67 -0.01 -1.47% 0.68 0.68 0.67 0.68 6,670 6
DHI 7.99 0.15 1.91% 8.01 8.09 7.99 7.84 10,922,531 335
DITO 0.73 0.00 0.00% 0.73 0.75 0.73 0.73 3,075,870 193
DIZ 3.35 -0.15 -4.29% 3.50 3.50 3.35 3.50 13,550 2
DMC 7.43 0.12 1.64% 7.31 7.43 7.43 7.31 23,002,652 612
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 4.90 0.00 0.00% 4.90 4.90 4.90 4.90 29,400 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.49 0.04 1.16% 3.49 3.53 3.49 3.45 2,042,740 153
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 -0.01 -1.08% 0.92 0.92 0.92 0.93 920 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
EEI 2.10 -0.04 -1.87% 2.14 2.14 2.10 2.14 219,840 12
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.20 0.25 0.26% 96.95 97.20 97.20 96.95 1,942 2
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 -0.001 -3.33% 0.03 0.03 0.029 0.03 22,700 7
ELI 0.10 -0.002 -1.96% 0.102 0.102 0.10 0.102 11,040 3
EMI 15.50 -0.24 -1.52% 15.72 15.72 15.50 15.74 42,832,482 1,695
ENEX 3.82 0.08 2.14% 3.77 3.88 3.82 3.74 87,310 11
EURO 1.07 0.00 0.00% 1.08 1.08 1.07 1.07 20,430 3
EW 11.78 -0.02 -0.17% 11.60 12.00 11.78 11.80 17,573,490 207
FAF 0.54 -0.02 -3.57% 0.55 0.56 0.54 0.56 19,150 7
FB 49.20 0.45 0.92% 48.75 49.25 49.20 48.75 618,795 57
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 0.59 0.03 5.36% 0.58 0.62 0.59 0.56 1,961,840 75
FDC 3.40 -0.04 -1.16% 3.50 3.50 3.40 3.44 1,235,280 35
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 9,900 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 4.15 1.38 49.82% 2.98 4.15 4.15 2.77 3,723,240 128
FEU 795.00 -5.50 -0.69% 800.00 800.00 795.00 800.50 111,950 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 19.20 -0.30 -1.54% 19.52 19.76 19.20 19.50 17,844,400 256
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.03 1.04% 2.90 2.93 2.92 2.89 505,980 53
FIN 1,932.62 24.08 1.26% 1,914.12 1,942.87 1,914.12 1,908.54 703,854,333 17,308
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.70 0.01 1.45% 0.71 0.71 0.70 0.69 456,100 43
FMETF 106.50 1.50 1.43% 105.00 106.50 106.50 105.00 971,058 73
FNI 1.94 0.00 0.00% 1.93 1.94 1.94 1.94 410,570 30
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FPH 92.05 -0.90 -0.97% 92.90 94.45 92.05 92.95 201,626 11
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.67 0.01 1.52% 0.67 0.67 0.67 0.66 257,170 14
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 0.08 0.002 2.56% 0.077 0.08 0.08 0.078 39,620 9
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 4,200 2
GLO 1,821.00 11.00 0.61% 1,810.00 1,821.00 1,821.00 1,810.00 65,640,955 1,639
GLOBA 1,971.00 0.00 0.00% 1,971.00 1,971.00 1,971.00 1,971.00 59,130 4
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,010.00 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 4.49 0.00 0.00% 4.49 4.50 4.49 4.49 535,250 27
GMAP 4.41 0.21 5.00% 4.41 4.41 4.41 4.20 4,410 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.135 0.001 0.75% 0.134 0.135 0.135 0.134 50,850 19
GSMI 262.00 -4.40 -1.65% 266.40 266.40 262.00 266.40 858,194 85
GTCAP 495.00 10.00 2.06% 497.00 497.00 495.00 485.00 46,242,370 823
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 0.00 0.00 0.00% 0.00 0.00 0.00 979.00 0 0
HDG 4,507.69 33.81 0.76% 4,486.36 4,508.18 4,464.08 4,473.88 555,258,704 11,559
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.55 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.50 0.10 7.14% 1.38 1.50 1.50 1.40 5,590,850 124
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 1,005.00 42.00 4.36% 984.00 1,007.00 1,005.00 963.00 1,388,849,155 7,490
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
IMI 6.36 0.01 0.16% 6.40 6.58 6.36 6.35 16,825,263 801
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,087.25 37.82 0.47% 8,034.54 8,098.56 7,934.03 8,049.43 1,712,088,004 25,821
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.37 0.00 0.00% 1.38 1.38 1.37 1.37 485,660 41
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.23 0 0
IS 0.163 -0.009 -5.23% 0.172 0.177 0.163 0.172 2,605,550 169
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 150.00 1.20 0.81% 148.90 150.40 150.00 148.80 199,071,703 2,873
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.50 3.00 0.31% 980.00 981.00 980.50 977.50 1,274,115 6
JGS 22.65 0.40 1.80% 22.45 22.80 22.65 22.25 45,049,430 1,156
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.99 0.00 0.00% 1.99 2.00 1.99 1.99 1,055,170 60
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.56 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.53 0.00 0.00% 6.53 6.53 6.53 6.53 5,877 7
LC 0.203 -0.002 -0.98% 0.206 0.214 0.203 0.205 16,471,280 399
LCB 0.205 0.001 0.49% 0.204 0.209 0.205 0.204 1,063,430 33
LFM 23.95 0.45 1.91% 23.90 23.95 23.95 23.50 112,355 12
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 3,600 1
LOTO 1.85 -0.04 -2.12% 1.87 1.87 1.85 1.89 172,950 6
LPC 0.022 0.00 0.00% 0.022 0.022 0.022 0.022 4,400 2
LPZ 6.10 0.27 4.63% 5.84 6.34 6.10 5.83 21,374,440 567
LSC 0.65 0.01 1.56% 0.65 0.65 0.65 0.64 6,500 1
LTG 14.70 0.06 0.41% 14.80 14.88 14.70 14.64 20,567,690 1,167
M-O 17,127.70 263.70 1.56% 16,942.10 17,127.70 16,877.55 16,864.00 226,929,357 4,876
MA 0.0075 0.0004 5.63% 0.0076 0.0077 0.0075 0.0071 756,000 14
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.73 0.03 0.81% 3.70 3.73 3.73 3.70 134,010 13
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
MARC 0.65 0.02 3.17% 0.62 0.66 0.65 0.63 1,159,960 75
MAXS 2.10 -0.04 -1.87% 2.14 2.14 2.10 2.14 78,500 13
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.201 0 0
MBC 5.49 -0.08 -1.44% 5.49 5.49 5.49 5.57 2,196 2
MBT 66.20 0.50 0.76% 66.50 67.00 66.20 65.70 120,106,143 3,963
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.11 0 0
MEDIC 0.208 0.003 1.46% 0.205 0.208 0.208 0.205 20,650 3
MEG 2.22 0.00 0.00% 2.22 2.23 2.22 2.22 13,825,100 168
MER 487.00 7.00 1.46% 474.00 490.00 487.00 480.00 413,592,336 6,080
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,478.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
MG 0.071 0.001 1.43% 0.074 0.074 0.071 0.07 36,820 7
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.086 0.002 2.38% 0.086 0.086 0.086 0.084 6,880 1
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 7.03 0.11 1.59% 6.95 7.05 7.03 6.92 13,286,032 710
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.77 -0.02 -2.53% 0.78 0.78 0.77 0.79 3,557,690 123
MREIT 14.22 0.12 0.85% 14.10 14.28 14.22 14.10 7,003,226 513
MRSGI 1.07 0.01 0.94% 1.07 1.07 1.07 1.06 6,390 4
MVC 5.05 -0.19 -3.63% 5.06 5.06 5.05 5.24 5,051 3
MWC 34.85 -0.65 -1.83% 35.50 35.50 34.85 35.50 23,271,120 764
MWIDE 4.18 0.10 2.45% 4.07 4.25 4.18 4.08 2,524,460 99
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
MWP7A 100.00 -2.00 -1.96% 100.00 100.00 100.00 102.00 5,000 4
MWP7B 102.90 0.00 0.00% 102.90 102.90 102.90 102.90 1,029 1
MYNLD 19.50 0.70 3.72% 18.80 19.50 19.50 18.80 277,823,690 3,882
NI 0.435 0.015 3.57% 0.465 0.495 0.435 0.42 659,100 29
NIKL 3.89 0.03 0.78% 3.94 3.95 3.89 3.86 13,165,670 494
NOW 0.50 -0.02 -3.85% 0.51 0.52 0.50 0.52 612,220 85
NRCP 0.96 -0.01 -1.03% 0.97 0.97 0.96 0.97 1,416,150 77
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.00 1.55 4.63% 33.45 35.00 35.00 33.45 80,510,005 889
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 47,940 5
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 6,500 4
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.47 0.005 1.08% 0.465 0.47 0.47 0.465 37,500 5
OV 0.008 0.0002 2.56% 0.008 0.0081 0.008 0.0078 177,000 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.18 -0.02 -0.91% 2.19 2.20 2.18 2.20 1,374,330 125
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
PBB 6.95 0.00 0.00% 6.98 6.98 6.95 6.95 54,240 9
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.39 -0.02 -0.83% 2.40 2.40 2.39 2.41 1,876,900 73
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.51 -0.15 -4.10% 3.54 3.63 3.51 3.66 280,300 11
PGOLD 40.55 -0.45 -1.10% 41.00 41.35 40.55 41.00 44,590,565 922
PHA 0.15 -0.003 -1.96% 0.153 0.153 0.15 0.153 74,000 10
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.365 -0.005 -1.35% 0.37 0.37 0.365 0.37 25,750 3
PHN 14.94 -0.04 -0.27% 14.98 14.98 14.94 14.98 199,102 3
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 0.00 0.00% 6.00 6.10 6.00 6.00 7,810 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.75 -0.05 -0.51% 9.80 9.87 9.75 9.80 44,430,290 1,676
PMPC 7.79 0.17 2.23% 7.80 7.82 7.79 7.62 46,645 15
PNB 62.00 -0.30 -0.48% 62.30 62.30 62.00 62.30 10,116,373 580
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 0.16 1.07% 15.06 15.06 15.06 14.90 16,566 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 221,860 41
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 997.50 -1.50 -0.15% 970.00 997.50 997.50 999.00 174,275 4
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4C 980.00 0.00 0.00% 980.00 980.00 980.00 980.00 29,400 2
PRF4D 985.00 11.00 1.13% 985.00 985.00 985.00 974.00 9,850 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 850 1
PRMX 0.99 0.01 1.02% 0.95 0.99 0.99 0.98 34,300 8
PRO 1,918.68 -16.35 -0.84% 1,936.14 1,939.84 1,918.68 1,935.03 353,174,478 11,882
PSB 52.90 0.20 0.38% 52.70 53.00 52.90 52.70 3,323,900 30
PSE 205.00 0.00 0.00% 205.00 208.00 205.00 205.00 279,128 15
PSEI 6,334.72 98.28 1.58% 6,280.58 6,345.13 6,267.27 6,236.44 4,480,604,595 66,526
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.20 0.15 1.66% 9.01 9.30 9.20 9.05 26,583,925 509
PXP 2.71 0.13 5.04% 2.65 2.87 2.71 2.58 9,552,090 384
RCB 23.35 0.45 1.97% 22.85 23.35 23.35 22.90 258,705 6
RCI 2.39 0.00 0.00% 2.39 2.39 2.39 2.39 9,560 1
RCR 7.18 -0.12 -1.64% 7.31 7.33 7.18 7.30 12,707,377 1,168
REDC 8.85 -0.17 -1.88% 9.02 9.02 8.85 9.02 1,787 2
REG 3.43 0.00 0.00% 3.43 3.43 3.43 3.43 68,600 2
RFM 5.41 0.01 0.19% 5.41 5.45 5.41 5.40 1,505,361 517
RLC 17.08 0.00 0.00% 17.08 17.10 17.08 17.08 19,650,810 750
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.09 0 0
ROCK 3.00 0.29 10.70% 2.70 3.42 3.00 2.71 17,437,950 461
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 21.05 0.60 2.93% 20.50 21.30 21.05 20.45 31,207,730 577
SECB 67.80 0.30 0.44% 67.50 67.95 67.80 67.50 14,843,837 273
SEVN 33.30 -0.60 -1.77% 33.90 33.90 33.30 33.90 7,127,120 147
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.047 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.19 -0.04 -3.25% 1.23 1.23 1.19 1.23 692,250 35
SGP 28.45 -0.05 -0.18% 28.50 28.50 28.45 28.50 47,959,320 784
SHLPH 8.79 0.19 2.21% 8.60 8.85 8.79 8.60 2,992,612 296
SHNG 3.16 -0.03 -0.94% 3.23 3.23 3.16 3.19 177,530 15
SLF 4,870.00 20.00 0.41% 4,850.00 4,870.00 4,870.00 4,850.00 2,638,000 3
SLI 2.04 0.00 0.00% 2.04 2.04 2.04 2.04 2,040 1
SM 595.00 0.50 0.08% 595.00 598.00 595.00 594.50 128,562,650 3,098
SMC 65.90 -1.10 -1.64% 67.00 67.20 65.90 67.00 3,716,167 352
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 79.10 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.70 0.00 0.00% 77.70 77.70 77.70 77.70 77,700 7
SMC2O 78.90 -0.10 -0.13% 79.00 79.00 78.90 79.00 87,587 6
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2Q 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 8,940 5
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.60 0 0
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 735 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 76.00 0.80 1.06% 75.20 76.00 76.00 75.20 1,817,706 20
SMC2V 78.10 3.10 4.13% 75.05 80.00 78.10 75.00 5,104,742 119
SMC2W 78.00 3.00 4.00% 78.00 78.00 78.00 75.00 1,334,930 19
SMC2X 78.70 3.70 4.93% 78.05 78.90 78.70 75.00 21,561,040 179
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.56 0.26 1.42% 18.38 18.66 18.56 18.30 52,093,988 1,447
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.28 0.00 0.00% 10.30 10.32 10.28 10.28 221,258 22
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.38 -0.02 -1.43% 1.39 1.40 1.38 1.40 19,071,450 386
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.04 -0.04 -1.92% 2.07 2.07 2.04 2.08 41,100 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.23 0.02 1.65% 1.21 1.23 1.23 1.21 433,590 20
STN 1.95 0.01 0.52% 1.95 1.95 1.95 1.94 103,350 6
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.46 -0.005 -1.08% 0.46 0.46 0.46 0.465 13,800 2
SVC 3,492.43 111.82 3.31% 3,442.17 3,501.56 3,427.42 3,380.61 2,241,877,308 20,935
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 1,170 1
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 352,497 4
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 5,400 3
TCB2D 6.91 0.00 0.00% 6.91 6.91 6.91 6.91 3,455 3
TECH 1.04 -0.02 -1.89% 1.06 1.07 1.04 1.06 2,652,860 168
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,218.00 2.00 0.16% 1,229.00 1,230.00 1,218.00 1,216.00 58,326,840 1,543
TFC 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 2,600 3
TFHI 52.80 0.20 0.38% 52.60 52.80 52.80 52.60 4,222 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 1.62 0.00 0.00% 1.61 1.62 1.62 1.62 208,220 23
TOPA1 100.00 0.00 0.00% 99.90 100.00 100.00 100.00 31,999 14
TOPA2 101.00 0.10 0.10% 100.90 101.00 101.00 100.90 122,149 8
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 265,590 33
UBP 24.90 -0.20 -0.80% 25.10 25.25 24.90 25.10 1,779,465 46
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 0.0062 -0.0004 -6.06% 0.0064 0.0064 0.0062 0.0066 248,600 11
UPSON 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 3,500 2
URC 58.95 -0.15 -0.25% 59.10 59.65 58.95 59.10 87,874,169 2,008
V 0.80 -0.02 -2.44% 0.80 0.80 0.80 0.82 800 1
VITA 0.51 0.01 2.00% 0.51 0.52 0.51 0.50 238,330 29
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.85 0.00 0.00% 20.85 20.85 20.85 20.85 2,085 1
WEB 13.06 -0.02 -0.15% 13.02 13.34 13.06 13.08 17,706,072 205
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.87 0.12 2.09% 5.75 5.88 5.87 5.75 3,432,245 260
WPI 0.37 -0.03 -7.50% 0.40 0.40 0.37 0.40 26,700 4
X 0.195 -0.005 -2.50% 0.20 0.20 0.195 0.20 9,900 4
XG 2.75 -0.05 -1.79% 2.73 2.75 2.75 2.80 19,010 3
ZHI 0.068 0.006 9.68% 0.062 0.07 0.068 0.062 41,910 37

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 03, 2026 04:35:00 PM