PSEi
5,629.47
-50.01 (-0.88%)
PSE INDEX
118,085,843
6,613,852,395.51
9
21
0
68,152
2,624,944,460.91
1,193,483,001.74
ALL
3,156.83
-22.25 (-0.70%)
ALL SHARES
587,441,208
7,543,885,064.77
71
113
57
89,860
2,943,465,514.59
1,373,688,642.74
FIN
1,762.01
-9.20 (-0.52%)
FINANCIALS
10,291,081
763,962,728.95
6
12
5
16,316
136,196,360.07
0.00
HDG
4,090.76
-2.15 (-0.05%)
HOLDING FIRMS
15,767,374
2,386,096,625.27
9
18
10
14,163
1,687,743,958.99
1,035,317,195.08
IND
7,316.67
-24.32 (-0.33%)
INDUSTRIAL
101,962,519
1,047,029,518.29
23
33
10
19,149
543,942,175.38
158,165,806.66
M-O
19,343.02
-214.99 (-1.10%)
MINING & OIL
69,375,739
108,985,195.33
10
7
4
2,270
11,987,370.59
0.00
PRO
1,727.73
-18.60 (-1.07%)
PROPERTY
226,371,669
682,688,152.73
8
22
12
13,778
256,643,947.10
0.00
SVC
3,029.62
-62.76 (-2.03%)
SERVICES
163,067,682
2,550,714,684.51
14
20
11
24,081
306,512,998.01
180,205,641.00
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 1.96 -0.16 -7.55% 2.10 2.10 1.96 2.12 6,160 3
ABA 0.30 -0.01 -3.23% 0.30 0.305 0.30 0.31 976,050 38
ABG 33.00 -9.60 -22.54% 41.00 42.00 33.00 42.60 30,686,945 1,032
ABS 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 368,130 27
ABSP 2.46 0.13 5.58% 2.46 2.46 2.46 2.33 4,920 2
AC 523.00 23.00 4.60% 500.00 524.00 523.00 500.00 794,136,957 4,039
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.69 0.19 7.60% 2.52 2.71 2.69 2.50 109,246,580 1,244
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,450.00 0.00 0.00% 2,450.00 2,450.00 2,450.00 2,450.00 24,500 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,821.00 -4.00 -0.22% 1,851.00 1,851.00 1,821.00 1,825.00 91,975 5
ACPB4 1,885.00 15.00 0.80% 1,870.00 1,899.00 1,885.00 1,870.00 131,995 6
ACR 1.08 -0.03 -2.70% 1.11 1.12 1.08 1.11 2,064,060 90
AEV 37.60 -0.40 -1.05% 38.00 38.00 37.60 38.00 22,524,980 335
AGI 8.84 -0.14 -1.56% 8.98 8.98 8.84 8.98 3,073,596 366
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 25,200 4
ALCO 0.455 0.00 0.00% 0.455 0.455 0.455 0.455 9,100 2
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 490.00 1.00 0.20% 490.00 490.00 490.00 489.00 53,900 1
ALCPF 493.00 0.00 0.00% 493.00 493.00 493.00 493.00 69,020 1
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.10 -0.10 -0.66% 15.18 15.24 15.10 15.20 148,637,942 1,840
ALL 3,156.83 -22.25 -0.70% 3,175.23 3,175.23 3,153.92 3,179.08 7,543,885,065 89,860
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 -0.03 -2.61% 1.14 1.15 1.12 1.15 292,010 120
ALTER 0.64 -0.02 -3.03% 0.65 0.66 0.64 0.66 1,382,030 43
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 16.60 0.10 0.61% 16.50 16.66 16.60 16.50 1,350,746 8
AP 45.60 -0.55 -1.19% 46.20 46.50 45.60 46.15 18,175,185 286
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 0.002 1.98% 0.103 0.103 0.103 0.101 3,090 3
APL 0.0059 0.0001 1.72% 0.0058 0.006 0.0059 0.0058 685,800 37
APO 1.15 0.03 2.68% 1.12 1.23 1.15 1.12 466,590 51
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.08 0 0
APX 16.92 -0.34 -1.97% 17.26 17.26 16.92 17.26 9,229,030 364
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.265 -0.01 -3.64% 0.265 0.265 0.265 0.275 2,650 1
AREIT 35.70 -1.30 -3.51% 37.00 37.00 35.70 37.00 91,373,280 1,239
ASLAG 1.07 -0.01 -0.93% 1.09 1.11 1.07 1.08 1,135,830 66
AT 18.28 0.36 2.01% 17.76 18.30 18.28 17.92 26,145,490 483
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.38 -0.01 -2.56% 0.39 0.39 0.38 0.39 623,100 10
ATNB 0.385 -0.01 -2.53% 0.39 0.39 0.385 0.395 154,500 4
AUB 47.50 -0.40 -0.84% 47.85 48.00 47.50 47.90 1,198,210 32
AXLM 2.63 0.00 0.00% 2.63 2.64 2.63 2.63 186,870 8
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
BC 6.79 -0.02 -0.29% 6.80 6.80 6.79 6.81 719,433 4
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 110.30 -2.70 -2.39% 113.00 113.10 110.30 113.00 357,880,997 6,796
BEL 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 291,030 23
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.029 0.00 0.00% 0.03 0.03 0.029 0.029 11,700 2
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 56,000 6
BLOOM 1.98 -0.03 -1.49% 2.01 2.04 1.98 2.01 9,013,080 257
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.56 0.06 0.57% 10.48 10.56 10.56 10.50 501,818 27
BPI 94.50 1.50 1.61% 93.00 94.70 94.50 93.00 223,922,487 2,307
BRN 0.80 0.01 1.27% 0.76 0.80 0.80 0.79 25,210 7
BRNP 99.40 0.35 0.35% 99.40 99.40 99.40 99.05 4,970 1
BRNPB 103.70 0.00 0.00% 103.70 103.70 103.70 103.70 2,074 2
BRNPC 101.60 -0.20 -0.20% 101.80 101.80 101.60 101.80 5,088 3
BSC 0.107 0.00 0.00% 0.107 0.108 0.107 0.107 30,650 11
C 0.90 0.04 4.65% 0.88 0.91 0.90 0.86 473,310 23
CA 52.80 -5.65 -9.67% 52.80 56.00 52.80 58.45 10,592 4
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 50.20 -0.50 -0.99% 50.70 50.80 50.20 50.70 10,609,332 253
CDC 0.58 -0.01 -1.69% 0.60 0.60 0.58 0.59 2,930 5
CEB 18.34 -0.12 -0.65% 18.30 18.36 18.34 18.46 43,570,864 420
CEBCP 22.00 -1.90 -7.95% 22.05 22.05 22.00 23.90 365,210 13
CEI 0.091 0.002 2.25% 0.092 0.092 0.091 0.089 3,650 2
CEU 14.94 0.34 2.33% 14.94 14.94 14.94 14.60 2,988 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.17 0.04 3.54% 1.13 1.17 1.17 1.13 792,140 35
CIC 10.80 0.06 0.56% 10.62 10.80 10.80 10.74 295,328 7
CLI 1.99 0.02 1.02% 1.99 1.99 1.99 1.97 98,920 12
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
CLIA2 1,015.00 15.00 1.50% 950.00 1,015.00 1,015.00 1,000.00 60,245 3
CNPF 32.20 -0.20 -0.62% 32.90 33.00 32.20 32.40 47,148,530 201
CNVRG 8.93 -0.12 -1.33% 9.05 9.05 8.93 9.05 28,794,322 2,127
COL 1.53 0.03 2.00% 1.50 1.55 1.53 1.50 68,530 17
COSCO 7.50 -0.04 -0.53% 7.54 7.59 7.50 7.54 2,880,549 184
CPG 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 2,388,720 48
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.50 -0.50 -0.51% 99.00 99.00 98.50 99.00 245,510 10
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.62 0.01 0.22% 4.53 4.62 4.62 4.61 72,840 4
CREIT 2.87 -0.02 -0.69% 2.89 2.90 2.87 2.89 8,892,370 484
CROWN 1.86 -0.04 -2.11% 1.90 1.90 1.86 1.90 781,850 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.33 -0.01 -2.94% 0.335 0.335 0.33 0.34 82,750 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.48 -0.16 -1.37% 11.66 11.66 11.48 11.64 4,021,710 26
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 1,478,310 81
DDPR 93.20 -0.70 -0.75% 93.15 93.95 93.20 93.90 718,313 11
DELM 3.42 -0.05 -1.44% 3.47 3.47 3.42 3.47 36,700 9
DFNN 0.61 -0.03 -4.69% 0.64 0.65 0.61 0.64 87,860 17
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 2,580,830 175
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
DMC 7.32 0.02 0.27% 7.35 7.50 7.32 7.30 5,765,866 718
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% 4.75 4.75 4.75 4.75 42,750 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.40 0.00 0.00% 3.43 3.43 3.40 3.40 1,151,580 92
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.06 6.45% 0.94 1.00 0.99 0.93 39,070 12
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.325 -0.005 -1.52% 0.31 0.325 0.325 0.33 94,800 4
EEI 1.96 0.06 3.16% 1.88 1.96 1.96 1.90 26,580 4
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 0.028 0.00 0.00% 0.026 0.028 0.028 0.028 8,200 3
ELI 0.106 0.001 0.95% 0.102 0.106 0.106 0.105 580,280 31
EMI 15.38 -0.18 -1.16% 15.56 15.56 15.38 15.56 2,072,828 28
ENEX 3.40 0.10 3.03% 3.30 3.40 3.40 3.30 67,600 3
EURO 1.20 0.00 0.00% 1.21 1.21 1.20 1.20 11,920 8
EW 10.14 0.02 0.20% 10.10 10.16 10.14 10.12 993,826 20
FAF 0.495 -0.03 -4.81% 0.52 0.52 0.495 0.52 25,790 4
FB 44.20 0.20 0.45% 44.00 44.20 44.20 44.00 5,782,440 111
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 -3.08% 0.65 0.65 0.63 0.65 628,930 49
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.09 0 0
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 3.71 0.00 0.00% 3.72 3.72 3.71 3.71 7,430 2
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 750.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 17.62 -0.50 -2.76% 18.02 18.10 17.62 18.12 23,218,572 671
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.77 -0.03 -1.07% 2.80 2.85 2.77 2.80 4,321,850 170
FIN 1,762.01 -9.20 -0.52% 1,771.26 1,774.46 1,757.39 1,771.21 763,962,729 16,316
FJP 2.90 0.00 0.00% 2.90 2.90 2.90 2.90 17,400 4
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.00 0.00% 0.71 0.71 0.70 0.70 222,740 43
FMETF 98.50 0.00 0.00% 98.50 99.00 98.50 98.50 4,125,451 61
FNI 1.74 0.02 1.16% 1.71 1.75 1.74 1.72 2,661,940 107
FOOD 0.51 0.035 7.37% 0.475 0.51 0.51 0.475 655,600 23
FPH 87.00 0.45 0.52% 86.55 87.40 87.00 86.55 14,244,979 85
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
FYN 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FYNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
GEO 0.08 0.00 0.00% 0.08 0.08 0.08 0.08 22,400 4
GERI 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 4,830 7
GLO 1,535.00 32.00 2.13% 1,501.00 1,562.00 1,535.00 1,503.00 96,494,715 2,493
GLOBA 1,944.00 -1.00 -0.05% 1,944.00 1,944.00 1,944.00 1,945.00 9,720 1
GLOBB 1,979.00 0.00 0.00% 1,979.00 1,979.00 1,979.00 1,979.00 19,790 1
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 3.48 0.12 3.57% 3.40 3.50 3.48 3.36 290,020 41
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.142 -0.001 -0.70% 0.142 0.142 0.142 0.143 51,430 16
GSMI 215.00 -0.80 -0.37% 215.80 215.80 215.00 215.80 12,579,142 574
GTCAP 417.00 -12.00 -2.80% 426.00 426.00 417.00 429.00 40,690,806 715
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 0.00 0.00% 1,000.00 1,001.00 1,000.00 1,000.00 1,030,005 17
HDG 4,090.76 -2.15 -0.05% 4,092.32 4,097.82 4,059.62 4,092.91 2,386,096,625 14,163
HI 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 2,310,000 7
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.42 0.00 0.00% 1.40 1.42 1.42 1.42 124,500 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 867.00 -24.00 -2.69% 880.50 890.00 867.00 891.00 1,912,888,455 12,906
IDC 0.56 0.00 0.00% 0.56 0.58 0.56 0.56 7,350 12
IMI 6.25 -0.55 -8.09% 6.74 6.74 6.25 6.80 22,209,261 1,276
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,316.67 -24.32 -0.33% 7,359.92 7,362.73 7,309.17 7,340.99 1,047,029,518 19,149
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.72 -0.06 -1.59% 3.78 3.78 3.72 3.78 6,821,940 302
IPM 1.75 -0.21 -10.71% 1.76 1.76 1.75 1.96 52,510 4
IPO 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 2,768 3
IS 0.129 -0.001 -0.77% 0.13 0.13 0.129 0.13 39,850 5
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 139.00 -1.00 -0.71% 140.00 140.50 139.00 140.00 57,059,519 2,357
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JGS 18.20 -0.10 -0.55% 18.30 18.34 18.20 18.30 13,414,194 975
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.84 0.02 1.10% 1.84 1.84 1.84 1.82 2,671,490 77
KEP 2.73 -0.02 -0.73% 2.53 2.73 2.73 2.75 60,840 6
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 1.40 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 11.00 -0.72 -6.14% 11.74 12.78 11.00 11.72 410,689 159
LC 0.222 -0.008 -3.48% 0.23 0.23 0.222 0.23 4,037,930 88
LCB 0.239 0.00 0.00% 0.223 0.239 0.239 0.239 203,820 9
LFM 22.65 -0.10 -0.44% 22.70 22.70 22.65 22.75 57,265 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
LPC 0.026 0.00 0.00% 0.026 0.026 0.026 0.026 2,600 1
LPZ 4.90 -0.13 -2.58% 5.03 5.03 4.90 5.03 3,829,443 140
LSC 0.70 0.08 12.90% 0.69 0.71 0.70 0.62 47,440 16
LTG 15.20 -0.06 -0.39% 15.26 15.28 15.20 15.26 23,121,278 1,298
LTL 1.20 0.00 0.00% 1.20 1.22 1.20 1.20 119,548,250 497
M-O 19,343.02 -214.99 -1.10% 19,494.11 19,494.11 19,276.49 19,558.01 108,985,195 2,270
MA 0.0084 0.0001 1.20% 0.0084 0.0084 0.0084 0.0083 16,800 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0083 0 0
MAC 3.43 0.00 0.00% 3.42 3.45 3.43 3.43 164,640 29
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.60 0.00 0.00% 0.59 0.60 0.60 0.60 27,270 13
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 171,060 14
MAXS 1.96 0.00 0.00% 1.93 2.00 1.96 1.96 17,830 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.144 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 60.95 -0.05 -0.08% 61.00 61.55 60.95 61.00 144,379,646 5,433
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.231 0.00 0.00% 0.231 0.231 0.231 0.231 2,310 1
MEG 2.12 -0.04 -1.85% 2.17 2.17 2.12 2.16 13,653,810 898
MER 417.20 0.60 0.14% 417.00 424.00 417.20 416.60 75,175,748 1,890
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 65,000 1
MFIN 1.88 0.00 0.00% 1.88 1.88 1.88 1.88 48,880 5
MG 0.075 0.001 1.35% 0.075 0.075 0.075 0.074 10,500 6
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 5.95 0.05 0.85% 5.98 6.03 5.95 5.90 11,844,487 878
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 -0.01 -1.39% 0.72 0.72 0.71 0.72 43,111,820 76
MREIT 13.42 0.02 0.15% 13.50 13.50 13.42 13.40 6,707,880 411
MRSGI 1.07 0.00 0.00% 1.04 1.07 1.07 1.07 361,830 27
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MWC 33.00 -1.00 -2.94% 33.85 33.85 33.00 34.00 30,503,320 860
MWIDE 5.32 -0.03 -0.56% 5.32 5.34 5.32 5.35 7,107,587 242
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 -3.00 -2.97% 99.00 99.00 98.00 101.00 110,050 2
MWP6B 100.00 0.50 0.50% 100.00 100.00 100.00 99.50 20,000 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 101.20 2.20 2.22% 99.00 101.20 101.20 99.00 49,522 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 16.20 -0.30 -1.82% 16.54 16.54 16.20 16.50 21,341,502 1,218
NI 0.54 0.04 8.00% 0.50 0.54 0.54 0.50 20,140 16
NIKL 3.94 -0.06 -1.50% 3.99 4.03 3.94 4.00 11,567,160 234
NOW 0.375 -0.01 -2.60% 0.38 0.38 0.375 0.385 250,900 22
NRCP 1.21 0.01 0.83% 1.23 1.23 1.21 1.20 460,690 45
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.50 0.00 0.00% 34.40 34.70 34.50 34.50 6,905,780 137
OM 0.101 -0.001 -0.98% 0.102 0.107 0.101 0.102 185,920 11
OPM 0.015 0.001 7.14% 0.014 0.015 0.015 0.014 164,600 10
OPMB 0.016 0.001 6.67% 0.015 0.016 0.016 0.015 6,300 3
ORE 0.58 0.01 1.75% 0.55 0.58 0.58 0.57 46,590 11
OV 0.0099 0.0001 1.02% 0.0097 0.0099 0.0099 0.0098 233,600 7
PA 1.65 0.51 44.74% 1.14 1.70 1.65 1.14 628,740 68
PAL 3.36 0.06 1.82% 3.30 3.41 3.36 3.30 1,323,990 93
PAX 3.10 -0.01 -0.32% 3.10 3.10 3.10 3.11 12,400 1
PBB 6.92 0.00 0.00% 7.01 7.01 6.92 6.92 8,322 2
PBC 14.68 -0.02 -0.14% 14.68 14.68 14.68 14.70 58,720 2
PCOR 2.25 -0.01 -0.44% 2.26 2.26 2.25 2.26 761,490 45
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.76 -0.04 -0.83% 4.77 4.90 4.76 4.80 1,167,440 36
PGOLD 39.70 0.50 1.28% 39.30 40.00 39.70 39.20 90,914,840 920
PHA 0.15 -0.012 -7.41% 0.16 0.16 0.15 0.162 225,620 13
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
PHN 14.56 0.56 4.00% 14.56 14.56 14.56 14.00 1,456 1
PHR 0.178 -0.006 -3.26% 0.182 0.182 0.178 0.184 278,370 17
PIZZA 5.19 0.00 0.00% 5.04 5.19 5.19 5.19 4,566 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.55 -0.05 -0.66% 7.74 7.74 7.55 7.60 28,895,830 800
PMPC 7.27 0.01 0.14% 7.27 7.27 7.27 7.26 1,454 1
PNB 75.45 -0.95 -1.24% 76.40 76.40 75.45 76.40 17,046,855 618
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 18.88 2.38 14.42% 17.40 19.00 18.88 16.50 1,247,350 47
PRC 5.40 0.00 0.00% 5.59 5.59 5.40 5.40 2,719 5
PREIT 1.01 -0.01 -0.98% 1.02 1.02 1.01 1.02 14,250 12
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 993.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
PRF4E 987.00 18.50 1.91% 987.00 987.00 987.00 968.50 39,480 2
PRIM 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 8,820 5
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,727.73 -18.60 -1.07% 1,748.57 1,748.57 1,723.42 1,746.33 682,688,153 13,778
PSB 49.50 -0.50 -1.00% 51.00 51.00 49.50 50.00 180,959 18
PSE 204.00 -4.20 -2.02% 208.00 208.00 204.00 208.20 2,608,722 16
PSEI 5,629.47 -50.01 -0.88% 5,665.29 5,668.74 5,618.54 5,679.48 6,613,852,396 68,152
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.12 -0.38 -3.30% 11.44 11.50 11.12 11.50 45,957,012 605
PXP 3.05 0.06 2.01% 2.98 3.05 3.05 2.99 669,930 22
RCB 21.55 0.00 0.00% 21.55 21.55 21.55 21.55 484,265 10
RCI 2.43 -0.17 -6.54% 2.60 2.60 2.43 2.60 722,430 49
RCR 6.10 -0.05 -0.81% 6.19 6.21 6.10 6.15 114,360,995 4,605
REDC 9.42 -0.17 -1.77% 9.42 9.47 9.42 9.59 67,914 18
REG 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 540,000 6
RFM 5.03 0.03 0.60% 5.00 5.50 5.03 5.00 1,040,275 232
RLC 16.30 -0.66 -3.89% 16.94 16.94 16.30 16.96 20,547,144 460
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 2.61 -0.02 -0.76% 2.53 2.62 2.61 2.63 330,870 22
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 -0.03 -0.97% 3.00 3.05 3.05 3.08 32,910 3
SCC 14.10 0.40 2.92% 13.90 14.44 14.10 13.70 19,756,728 760
SECB 62.50 -0.50 -0.79% 63.00 63.00 62.50 63.00 1,134,950 258
SEVN 31.00 -0.50 -1.59% 31.00 31.50 31.00 31.50 1,699,425 18
SFI 0.052 0.001 1.96% 0.051 0.052 0.052 0.051 2,590 5
SFIP 0.98 -0.14 -12.50% 0.94 0.98 0.98 1.12 1,920 2
SGI 1.18 -0.01 -0.84% 1.18 1.18 1.18 1.19 3,540 3
SGP 21.25 -0.55 -2.52% 21.80 21.80 21.25 21.80 13,042,210 745
SHLPH 8.00 -0.20 -2.44% 8.20 8.20 8.00 8.20 4,764,822 247
SHNG 3.03 0.00 0.00% 3.03 3.03 3.03 3.03 207,430 23
SLF 5,000.00 100.00 2.04% 4,850.00 5,000.00 5,000.00 4,900.00 721,500 5
SLI 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 1,800 1
SM 492.00 -7.80 -1.56% 499.80 500.00 492.00 499.80 394,576,664 3,405
SMC 60.60 -0.25 -0.41% 60.85 60.85 60.60 60.85 2,239,644 299
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 80.80 -0.10 -0.12% 80.90 80.90 80.80 80.90 1,225,609 32
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMC2O 78.40 -0.40 -0.51% 78.80 78.80 78.40 78.80 173,668 14
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 75.00 2.00 2.74% 75.00 75.00 75.00 73.00 17,250 3
SMC2R 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 8,415 2
SMC2S 73.60 -0.40 -0.54% 73.60 73.60 73.60 74.00 1,523,520 7
SMC2T 75.25 0.00 0.00% 75.25 75.25 75.25 75.25 7,525 2
SMC2U 76.00 1.00 1.33% 76.00 76.00 76.00 75.00 784,650 5
SMC2V 77.70 -0.25 -0.32% 77.95 77.95 77.70 77.95 21,805 13
SMC2W 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 8,580 4
SMC2X 78.10 0.20 0.26% 77.90 79.00 78.10 77.90 2,250,767 31
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.80 -0.06 -0.38% 15.86 16.04 15.80 15.86 99,827,430 1,429
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.10 0.30 3.41% 8.90 9.10 9.10 8.80 20,680 5
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.16 0.00 0.00% 1.15 1.16 1.16 1.16 10,417,560 144
SRDC 33.10 -5.30 -13.80% 35.00 35.00 33.10 38.40 33,330 7
SSI 2.00 0.00 0.00% 2.05 2.05 2.00 2.00 223,150 9
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 1.29 1.28 1.28 2,144,210 36
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 3,029.62 -62.76 -2.03% 3,065.28 3,073.63 3,007.43 3,092.38 2,550,714,685 24,081
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 0.001 0.88% 0.115 0.115 0.115 0.114 27,600 1
TCB2A 0.06 0.00 0.00% 0.07 0.07 0.06 0.06 94,586 3
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 8.61 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.47 0 0
TECH 1.45 0.03 2.11% 1.42 1.51 1.45 1.42 13,439,210 340
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,078.00 -2.00 -0.19% 1,081.00 1,092.00 1,078.00 1,080.00 119,092,750 2,268
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.50 -1.40 -2.65% 52.00 52.00 51.50 52.90 21,120 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 1.66 -0.04 -2.35% 1.70 1.70 1.66 1.70 4,418,450 135
TOPA1 99.95 0.00 0.00% 99.95 99.95 99.95 99.95 41,979 8
TOPA2 100.60 0.00 0.00% 100.40 100.60 100.60 100.60 17,073 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.43 0.10 7.52% 1.33 1.47 1.43 1.33 2,518,890 150
UBP 21.50 -0.20 -0.92% 21.70 21.80 21.50 21.70 47,730 12
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.0089 0 0
UPSON 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 70,460 15
URC 57.50 -0.20 -0.35% 57.70 57.70 57.50 57.70 339,911,058 2,650
V 1.35 -0.02 -1.46% 1.37 1.37 1.35 1.37 1,412,260 63
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 20.25 0 0
WEB 14.08 0.08 0.57% 14.00 14.16 14.08 14.00 22,183,378 141
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
WLCON 5.63 -0.04 -0.71% 5.65 5.66 5.63 5.67 3,190,924 167
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
X 0.213 0.005 2.40% 0.208 0.213 0.213 0.208 14,570 4
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.65 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 01, 2026 04:35:00 PM