PSEi
6,137.23
-53.00 (-0.86%)
PSE INDEX
82,213,888
4,117,048,287.24
13
15
2
51,881
1,056,881,839.70
586,474,411.50
ALL
3,394.57
-17.87 (-0.52%)
ALL SHARES
862,389,219
5,345,406,369.19
78
94
79
79,223
1,215,830,060.87
586,474,411.50
FIN
1,930.49
5.86 (0.30%)
FINANCIALS
17,706,588
568,412,522.84
9
9
4
9,871
155,820,140.61
25,824,976.25
HDG
4,425.95
-9.51 (-0.21%)
HOLDING FIRMS
37,235,516
421,589,505.76
11
12
10
8,004
111,197,796.47
0.00
IND
8,152.41
1.43 (0.02%)
INDUSTRIAL
151,468,208
1,094,049,161.94
21
30
22
25,072
173,049,681.39
65,094,628.50
M-O
19,838.80
28.17 (0.14%)
MINING & OIL
440,428,961
204,919,938.93
9
7
9
3,863
16,981,655.39
0.00
PRO
1,889.54
-8.62 (-0.45%)
PROPERTY
135,972,911
922,120,644.98
14
10
17
12,930
92,873,655.78
51,466,713.75
SVC
3,242.34
-82.21 (-2.47%)
SERVICES
77,858,641
2,132,406,665.26
14
24
13
19,390
665,215,576.44
444,088,093.00
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 1.92 -0.08 -4.00% 1.95 1.95 1.92 2.00 15,390 4
ABA 0.375 0.035 10.29% 0.34 0.38 0.375 0.34 9,580,450 349
ABG 54.55 1.05 1.96% 53.50 54.95 54.55 53.50 28,737,935 207
ABS 3.65 0.10 2.82% 3.56 3.73 3.65 3.55 612,330 40
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.51 0 0
AC 507.00 -2.50 -0.49% 509.00 509.50 507.00 509.50 47,737,850 882
ACE 1.40 -0.08 -5.41% 1.48 1.48 1.40 1.48 9,900 5
ACEN 2.91 0.03 1.04% 2.89 2.91 2.91 2.88 9,542,300 448
ACENA 985.50 -23.50 -2.33% 985.50 990.00 985.50 1,009.00 7,888,448 112
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,046.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,466.00 -28.00 -1.12% 2,466.00 2,466.00 2,466.00 2,494.00 135,630 2
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 1,950.00 0 0
ACPB4 1,960.00 0.00 0.00% 1,960.00 1,960.00 1,960.00 1,960.00 58,800 2
ACR 1.24 0.04 3.33% 1.20 1.29 1.24 1.20 55,822,540 1,037
AEV 37.45 0.35 0.94% 37.60 37.75 37.45 37.10 60,350,615 1,131
AGI 9.00 -0.10 -1.10% 9.28 9.28 9.00 9.10 7,066,385 225
AGIW 1.06 -0.07 -6.19% 1.05 1.06 1.06 1.13 4,230 2
ALCO 0.47 0.015 3.30% 0.46 0.47 0.47 0.455 214,350 14
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 498.00 0 0
ALCPF 473.00 -22.00 -4.44% 485.00 485.00 473.00 495.00 1,022,470 5
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.40 -0.40 -2.53% 15.74 16.02 15.40 15.80 593,761,424 5,230
ALL 3,394.57 -17.87 -0.52% 3,408.07 3,413.96 3,383.68 3,412.44 5,345,406,369 79,223
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.18 0.00 0.00% 1.19 1.19 1.18 1.18 743,580 30
ALTER 0.76 0.01 1.33% 0.75 0.77 0.76 0.75 397,340 31
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 16.76 0.00 0.00% 16.76 16.76 16.76 16.76 21,632 6
AP 45.90 -0.40 -0.86% 46.45 46.45 45.90 46.30 92,782,190 851
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.105 -0.008 -7.08% 0.107 0.107 0.105 0.113 95,770 3
APL 0.0063 0.00 0.00% 0.0063 0.0063 0.0063 0.0063 106,600 10
APO 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 1,026,340 54
APVI 11.70 0.00 0.00% 11.74 11.74 11.70 11.70 117,120 4
APX 16.00 -0.18 -1.11% 16.18 16.34 16.00 16.18 22,738,472 576
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 0.28 0 0
AREIT 37.30 -0.20 -0.53% 37.50 37.70 37.30 37.50 46,075,750 1,091
ASLAG 1.14 -0.06 -5.00% 1.21 1.22 1.14 1.20 1,334,730 89
AT 17.80 0.10 0.57% 18.00 18.30 17.80 17.70 91,301,676 1,251
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 0.415 332,000 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 560,250 9
AUB 50.00 -0.40 -0.79% 50.35 50.35 50.00 50.40 3,626,205 100
AXLM 2.81 -0.03 -1.06% 2.86 2.86 2.81 2.84 2,418,460 39
BALAI 0.31 -0.005 -1.59% 0.31 0.31 0.31 0.315 34,100 4
BC 7.26 0.01 0.14% 7.36 7.36 7.26 7.25 1,043,956 33
BCB 7.30 -0.40 -5.19% 7.70 7.70 7.30 7.70 639,040 9
BCOR 9.28 1.18 14.57% 8.20 9.29 9.28 8.10 13,770 7
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.60 1.40 1.16% 121.20 122.90 122.60 121.20 252,430,295 4,427
BEL 1.17 -0.01 -0.85% 1.18 1.18 1.17 1.18 490,590 23
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.032 0.00 0.00% 0.031 0.033 0.032 0.032 377,800 12
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
BLOOM 2.43 -0.04 -1.62% 2.47 2.53 2.43 2.47 26,172,380 506
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.26 -0.02 -0.19% 10.26 10.26 10.26 10.28 102,600 4
BPI 105.00 -0.50 -0.47% 105.50 106.80 105.00 105.50 122,539,297 1,187
BRN 0.74 0.01 1.37% 0.73 0.74 0.74 0.73 26,090 7
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 101.00 -2.90 -2.79% 101.10 101.10 101.00 103.90 103,021 5
BRNPC 103.50 0.50 0.49% 103.30 103.50 103.50 103.00 239,866 10
BSC 0.111 0.00 0.00% 0.111 0.112 0.111 0.111 101,090 12
C 0.89 0.02 2.30% 0.87 0.89 0.89 0.87 17,420 8
CA 58.05 0.10 0.17% 55.10 58.05 58.05 57.95 3,450 5
CAB 59.95 1.95 3.36% 57.00 59.95 59.95 58.00 87,120 5
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.56 0 0
CBC 54.20 0.90 1.69% 53.30 54.20 54.20 53.30 10,155,787 393
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 233,020 4
CEB 27.90 -0.15 -0.53% 28.00 28.25 27.90 28.05 10,220,780 502
CEBCP 28.70 -0.30 -1.03% 29.05 29.05 28.70 29.00 326,700 9
CEI 0.091 0.003 3.41% 0.088 0.093 0.091 0.088 247,840 18
CEU 14.94 0.02 0.13% 14.96 14.98 14.94 14.92 104,700 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.30 -0.02 -1.52% 1.32 1.33 1.30 1.32 906,890 51
CIC 10.72 -0.44 -3.94% 10.80 10.80 10.72 11.16 4,402,730 25
CLI 2.12 -0.03 -1.40% 2.15 2.15 2.12 2.15 1,927,760 98
CLIA1 910.00 -85.00 -8.54% 988.00 988.00 910.00 995.00 4,751,870 57
CLIA2 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,004,480 19
CNPF 32.75 -0.15 -0.46% 32.90 33.00 32.75 32.90 12,366,000 93
CNVRG 9.50 0.00 0.00% 9.50 9.60 9.50 9.50 14,664,678 890
COL 1.42 0.00 0.00% 1.46 1.47 1.42 1.42 536,930 28
COSCO 8.09 -0.11 -1.34% 8.20 8.20 8.09 8.20 1,686,838 58
CPG 0.73 0.00 0.00% 0.73 0.74 0.73 0.73 2,254,640 133
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 41,510 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
CREC 4.98 0.29 6.18% 4.69 5.00 4.98 4.69 2,993,460 68
CREIT 3.20 -0.07 -2.14% 3.27 3.30 3.20 3.27 15,516,350 1,058
CROWN 1.84 0.06 3.37% 1.81 1.85 1.84 1.78 69,820 14
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.12 0 0
CTS 0.35 0.00 0.00% 0.345 0.35 0.35 0.35 34,750 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.16 0.00 0.00% 12.16 12.16 12.16 12.16 3,576,022 108
DDMPR 1.04 0.00 0.00% 1.03 1.04 1.04 1.04 490,110 63
DDPR 93.30 0.05 0.05% 93.30 93.30 93.30 93.25 3,386,785 58
DELM 3.77 -0.08 -2.08% 3.60 3.77 3.77 3.85 163,840 11
DFNN 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 710 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.74 0.00 0.00% 0.73 0.75 0.74 0.74 2,346,240 182
DIZ 4.15 0.00 0.00% 4.15 4.15 4.15 4.15 62,250 1
DMC 7.90 0.05 0.64% 7.85 7.93 7.90 7.85 16,015,286 795
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% 4.80 4.90 4.90 4.90 206,700 9
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 0.00 0.00% 3.53 3.53 3.50 3.50 9,969,140 225
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.97 -0.01 -1.02% 0.91 0.97 0.97 0.98 1,880 2
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.30 -0.025 -7.69% 0.325 0.325 0.30 0.325 883,150 17
EEI 1.90 0.00 0.00% 1.90 1.95 1.90 1.90 564,770 32
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 480,000 3
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 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 7,000 4
EMI 15.72 -0.26 -1.63% 15.98 15.98 15.72 15.98 4,006,422 215
ENEX 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 3,300 1
EURO 1.14 -0.06 -5.00% 1.20 1.20 1.14 1.20 42,990 11
EW 11.08 -0.02 -0.18% 11.10 11.10 11.08 11.10 1,736,290 45
FAF 0.54 0.04 8.00% 0.50 0.54 0.54 0.50 78,795 14
FB 47.45 -0.05 -0.11% 47.50 47.50 47.45 47.50 660,155 34
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 0.69 0.02 2.99% 0.66 0.72 0.69 0.67 4,574,260 159
FDC 3.61 0.02 0.56% 3.60 3.78 3.61 3.59 61,900 8
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 900.50 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FERRO 4.10 0.15 3.80% 4.01 4.68 4.10 3.95 578,400 64
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 80,000 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 25.15 -1.35 -5.09% 26.50 27.05 25.15 26.50 84,010,780 1,289
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 -0.02 -0.68% 2.92 2.92 2.90 2.92 5,203,390 73
FIN 1,930.49 5.86 0.30% 1,924.56 1,936.43 1,918.67 1,924.63 568,412,523 9,871
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.89 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 213,070 34
FMETF 104.00 -0.80 -0.76% 104.80 104.80 104.00 104.80 348,264 36
FNI 2.19 -0.07 -3.10% 2.26 2.26 2.19 2.26 2,116,800 129
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.295 0 0
FPH 106.10 -0.40 -0.38% 106.50 107.90 106.10 106.50 34,612,262 190
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FRUIT 0.65 0.00 0.00% 0.66 0.66 0.65 0.65 94,910 15
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 0.10 0.004 4.17% 0.091 0.102 0.10 0.096 372,130 28
GERI 0.64 0.02 3.23% 0.64 0.64 0.64 0.62 530,960 25
GLO 1,670.00 -12.00 -0.71% 1,683.00 1,698.00 1,670.00 1,682.00 74,672,510 1,261
GLOBA 1,936.00 1.00 0.05% 1,935.00 1,936.00 1,936.00 1,935.00 29,035 3
GLOBB 1,960.00 -5.00 -0.25% 1,965.00 1,965.00 1,960.00 1,965.00 147,075 8
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 4.08 -0.15 -3.55% 4.23 4.23 4.08 4.23 5,162,030 149
GMAP 4.05 -0.36 -8.16% 4.12 4.12 4.05 4.41 101,880 8
GPH 5.03 0.00 0.00% 5.02 5.03 5.03 5.03 49,289 4
GREEN 0.169 -0.003 -1.74% 0.169 0.17 0.169 0.172 93,880 24
GSMI 226.40 -0.60 -0.26% 227.00 227.00 226.40 227.00 14,979,872 241
GTCAP 497.00 -2.00 -0.40% 499.00 499.80 497.00 499.00 21,920,986 548
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 346,500 2
HDG 4,425.95 -9.51 -0.21% 4,449.74 4,452.30 4,406.06 4,435.46 421,589,506 8,004
HI 5.20 0.00 0.00% 5.20 5.20 5.20 5.20 24,439 9
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.36 0.00 0.00% 1.35 1.36 1.36 1.36 1,390,390 36
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 920.50 -28.50 -3.00% 934.00 941.00 920.50 949.00 1,222,651,195 8,357
IDC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 710 1
IMI 7.12 0.43 6.43% 6.63 7.42 7.12 6.69 148,745,782 3,579
IMP 0.86 -0.01 -1.15% 0.86 0.86 0.86 0.87 107,500 14
IND 8,152.41 1.43 0.02% 8,162.85 8,200.04 8,110.90 8,150.98 1,094,049,162 25,072
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.16 0.03 1.41% 2.10 2.21 2.16 2.13 11,493,090 421
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.90 0.00 0.00% 6.90 6.90 6.90 6.90 166,290 1
IS 0.122 0.001 0.83% 0.124 0.124 0.122 0.121 142,310 19
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
JFC 161.20 0.50 0.31% 160.80 162.60 161.20 160.70 121,016,249 3,085
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 148,500 2
JGS 21.70 0.15 0.70% 21.55 21.70 21.70 21.55 12,054,960 327
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.90 -0.05 -2.56% 1.95 1.97 1.90 1.95 617,540 52
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.36 0.00 0.00% 1.36 1.36 1.36 1.36 13,600 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.00 0.45 6.87% 6.97 7.00 7.00 6.55 6,981 9
LC 0.24 0.004 1.69% 0.235 0.241 0.24 0.236 5,114,840 139
LCB 0.24 0.004 1.69% 0.235 0.24 0.24 0.236 216,350 10
LFM 21.00 0.25 1.20% 20.75 22.30 21.00 20.75 72,530 17
LMG 0.35 0.07 25.00% 0.34 0.375 0.35 0.28 507,600 42
LODE 0.37 0.00 0.00% 0.375 0.375 0.37 0.37 48,200 4
LOTO 1.75 0.00 0.00% 1.75 1.75 1.75 1.75 54,250 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.021 0 0
LPZ 5.55 -0.05 -0.89% 5.60 5.69 5.55 5.60 498,206 43
LSC 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 72,070 4
LTG 15.20 0.04 0.26% 15.18 15.22 15.20 15.16 36,160,282 1,111
M-O 19,838.80 28.17 0.14% 19,853.56 20,056.27 19,709.94 19,810.63 204,919,939 3,863
MA 0.0087 0.00 0.00% 0.0087 0.0087 0.0087 0.0087 191,400 9
MAB 0.0087 0.0001 1.16% 0.0088 0.0088 0.0087 0.0086 131,500 4
MAC 3.73 -0.03 -0.80% 3.80 3.80 3.73 3.76 8,499,240 100
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 0.97 0 0
MARC 0.82 0.00 0.00% 0.83 0.85 0.82 0.82 2,564,030 134
MAXS 2.30 0.15 6.98% 2.14 2.49 2.30 2.15 355,870 34
MB 0.177 -0.001 -0.56% 0.179 0.179 0.177 0.178 21,300 4
MBC 5.10 0.00 0.00% 5.10 5.10 5.10 5.10 1,020 2
MBT 67.55 -0.10 -0.15% 67.65 67.90 67.55 67.65 80,055,594 2,324
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
MEDIC 0.232 0.011 4.98% 0.232 0.232 0.232 0.221 2,320 1
MEG 2.30 0.01 0.44% 2.27 2.31 2.30 2.29 47,113,750 375
MER 482.00 3.00 0.63% 480.00 484.60 482.00 479.00 139,226,800 3,492
MFC 2,510.00 0.00 0.00% 2,510.00 2,510.00 2,510.00 2,510.00 37,650 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 4,140 1
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 0.085 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 7.01 0.16 2.34% 6.85 7.01 7.01 6.85 11,694,661 639
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 27,683,010 72
MREIT 13.86 0.02 0.14% 13.84 13.88 13.86 13.84 5,388,896 583
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 81,160 9
MVC 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 515 1
MWC 35.20 -0.40 -1.12% 35.60 35.95 35.20 35.60 11,375,775 218
MWIDE 4.67 -0.02 -0.43% 4.69 4.69 4.67 4.69 2,005,950 88
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 98.05 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 0.00 102.50 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.40 0 0
MWP7B 102.80 0.00 0.00% 102.80 102.80 102.80 102.80 1,028 1
MYNLD 18.26 0.20 1.11% 18.06 18.28 18.26 18.06 26,505,366 1,124
NI 0.52 0.01 1.96% 0.57 0.57 0.52 0.51 472,790 39
NIKL 4.29 0.00 0.00% 4.29 4.29 4.29 4.29 12,824,490 342
NOW 0.47 0.02 4.44% 0.46 0.47 0.47 0.45 83,100 11
NRCP 1.18 -0.01 -0.84% 1.20 1.26 1.18 1.19 10,909,470 149
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.60 -0.40 -1.08% 36.90 36.90 36.60 37.00 11,310,570 289
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 3,900 1
OPMB 0.014 0.00 0.00% 0.013 0.014 0.014 0.014 4,201,700 3
ORE 0.56 0.03 5.66% 0.56 0.57 0.56 0.53 96,240 35
OV 0.0083 0.00 0.00% 0.0083 0.0084 0.0083 0.0083 182,700 11
PA 0.86 -0.07 -7.53% 0.90 0.90 0.86 0.93 93,550 16
PAL 2.45 0.07 2.94% 2.45 2.52 2.45 2.38 10,292,220 571
PAX 3.70 0.10 2.78% 3.56 3.70 3.70 3.60 289,240 31
PBB 7.00 0.08 1.16% 7.00 7.00 7.00 6.92 14,700 4
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 10,360 2
PCOR 2.38 0.00 0.00% 2.37 2.39 2.38 2.38 2,097,440 73
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.00 0.02 0.50% 3.90 4.15 4.00 3.98 409,880 17
PGOLD 40.00 -0.75 -1.84% 40.75 40.75 40.00 40.75 36,469,920 977
PHA 0.163 0.003 1.88% 0.161 0.163 0.163 0.16 407,510 19
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 0.375 0 0
PHN 14.02 0.00 0.00% 14.02 14.02 14.02 14.02 8,412 2
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.77 0.02 0.35% 5.80 5.80 5.77 5.75 254,165 27
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.67 -0.15 -1.53% 9.83 9.91 9.67 9.82 21,235,565 982
PMPC 7.18 -0.21 -2.84% 7.20 7.20 7.18 7.39 153,976 32
PNB 67.45 0.80 1.20% 66.60 67.65 67.45 66.65 10,693,931 455
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 15.02 0.00 0.00% 15.02 15.02 15.02 15.02 16,522 2
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.05 0.02 1.94% 1.04 1.06 1.05 1.03 111,670 35
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 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 19,800 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 19,800 1
PRF4D 975.00 0.00 0.00% 975.00 996.50 975.00 975.00 1,462,715 3
PRF4E 998.00 -1.00 -0.10% 998.00 998.00 998.00 999.00 998,000 1
PRIM 1.24 0.19 18.10% 1.05 1.24 1.24 1.05 277,800 38
PRMX 1.10 0.07 6.80% 1.03 1.10 1.10 1.03 12,790 7
PRO 1,889.54 -8.62 -0.45% 1,896.14 1,903.13 1,881.75 1,898.16 922,120,645 12,930
PSB 52.70 0.20 0.38% 52.50 52.80 52.70 52.50 136,381 23
PSE 205.00 -7.00 -3.30% 212.00 212.00 205.00 212.00 1,597,760 17
PSEI 6,137.23 -53.00 -0.86% 6,168.43 6,186.99 6,113.49 6,190.23 4,117,048,287 51,881
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 11.46 0.30 2.69% 11.18 11.70 11.46 11.16 47,502,696 602
PXP 3.10 -0.02 -0.64% 3.08 3.12 3.10 3.12 824,800 48
RCB 23.00 0.00 0.00% 23.05 23.05 23.00 23.00 237,400 2
RCI 2.42 -0.11 -4.35% 2.53 2.55 2.42 2.53 161,560 10
RCR 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 52,473,127 1,304
REDC 9.60 0.05 0.52% 9.61 9.61 9.60 9.55 3,843 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
RFM 5.29 -0.04 -0.75% 5.33 5.33 5.29 5.33 2,885,737 407
RLC 17.60 0.28 1.62% 17.36 17.60 17.60 17.32 8,538,870 126
RLT 0.106 -0.005 -4.50% 0.111 0.111 0.106 0.111 163,320 8
ROCK 3.33 0.03 0.91% 3.36 3.38 3.33 3.30 2,198,800 56
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 3.20 -0.03 -0.93% 3.04 3.20 3.20 3.23 12,480 2
SCC 18.60 0.20 1.09% 18.60 19.28 18.60 18.40 32,487,746 919
SECB 66.20 -0.75 -1.12% 66.95 67.00 66.20 66.95 45,791,567 304
SEVN 33.70 -0.10 -0.30% 33.85 33.85 33.70 33.80 148,500 13
SFI 0.056 0.00 0.00% 0.057 0.057 0.056 0.056 44,840 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
SGI 1.20 -0.01 -0.83% 1.20 1.20 1.20 1.21 125,560 15
SGP 27.80 -0.85 -2.97% 28.95 29.00 27.80 28.65 46,881,780 1,161
SHLPH 8.13 -0.18 -2.17% 8.30 8.39 8.13 8.31 2,489,691 270
SHNG 3.28 0.03 0.92% 3.25 3.28 3.28 3.25 433,640 18
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,700.00 0 0
SLI 1.90 -0.05 -2.56% 1.82 1.93 1.90 1.95 35,190 10
SM 569.00 -4.00 -0.70% 575.00 577.00 569.00 573.00 169,644,825 1,534
SMC 64.50 0.50 0.78% 64.00 64.50 64.50 64.00 3,494,490 414
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 78.90 0 0
SMC2O 79.10 0.00 0.00% 79.10 79.10 79.10 79.10 3,179,820 15
SMC2P 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 575,720 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.80 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.05 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2U 76.95 -0.05 -0.06% 76.95 76.95 76.95 77.00 9,234 1
SMC2V 79.05 0.05 0.06% 79.00 79.50 79.05 79.00 8,711 9
SMC2W 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 9,360 1
SMC2X 79.80 0.30 0.38% 79.50 79.90 79.80 79.50 456,885 24
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.10 0.00 0.00% 18.10 18.28 18.10 18.10 43,807,572 1,192
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.51 -0.01 -0.11% 9.75 9.75 9.51 9.52 1,227,983 29
SPM 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 66,000 2
SPNEC 1.26 0.00 0.00% 1.26 1.29 1.26 1.26 31,446,810 438
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.06 0.00 0.00% 2.07 2.14 2.06 2.06 521,840 17
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 270,390 14
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 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 45,100 4
SVC 3,242.34 -82.21 -2.47% 3,284.10 3,296.78 3,231.97 3,324.55 2,132,406,665 19,390
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 -0.004 -3.23% 0.124 0.124 0.12 0.124 136,640 18
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 8.28 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.32 0.05 3.94% 1.29 1.36 1.32 1.27 6,360,130 301
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,186.00 -9.00 -0.75% 1,193.00 1,195.00 1,186.00 1,195.00 181,093,425 2,861
TFC 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 1,500 2
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
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 1.73 -0.09 -4.95% 1.82 1.85 1.73 1.82 11,359,620 337
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 8,000 6
TOPA2 101.70 0.00 0.00% 101.70 101.70 101.70 101.70 34,578 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.83 -0.01 -0.54% 1.89 1.89 1.83 1.84 15,725,030 413
UBP 24.50 -0.40 -1.61% 24.90 24.90 24.50 24.90 233,105 17
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0075 0.00 0.00% 0.0075 0.0075 0.0075 0.0075 60,000 3
UPSON 0.87 -0.06 -6.45% 0.94 0.94 0.87 0.93 810,650 97
URC 61.00 -1.15 -1.85% 62.15 62.35 61.00 62.15 68,158,434 2,181
V 0.88 0.06 7.32% 0.82 0.88 0.88 0.82 512,820 25
VITA 0.51 -0.02 -3.77% 0.53 0.53 0.51 0.53 140,580 18
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 1.91 -0.02 -1.04% 1.92 1.92 1.91 1.93 62,990 5
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 19.20 0.00 0.00% 19.20 19.20 19.20 19.20 3,840 1
WEB 14.60 0.40 2.82% 14.20 14.86 14.60 14.20 46,893,856 389
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.285 0 0
WLCON 6.08 0.11 1.84% 5.97 6.14 6.08 5.97 6,172,709 258
WPI 0.405 0.015 3.85% 0.39 0.405 0.405 0.39 71,850 4
X 0.20 -0.011 -5.21% 0.211 0.211 0.20 0.211 119,170 10
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.07 0.00 0.00% 0.071 0.073 0.07 0.07 30,200 13

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 26, 2026 04:35:00 PM