PSEi
5,731.11
-7.29 (-0.13%)
PSE INDEX
18,203,669
1,395,204,437.30
11
17
2
19,632
809,257,789.34
435,526,798.43
ALL
3,195.68
-7.15 (-0.22%)
ALL SHARES
180,108,028
1,760,599,324.73
61
80
57
27,479
915,188,005.61
435,526,798.43
FIN
1,793.84
-0.43 (-0.02%)
FINANCIALS
2,190,234
123,259,422.98
3
12
4
5,723
31,531,896.10
0.00
HDG
4,089.62
5.44 (0.13%)
HOLDING FIRMS
4,832,766
681,874,691.39
6
14
6
5,280
490,617,765.72
197,135,240.83
IND
7,366.22
-19.86 (-0.27%)
INDUSTRIAL
20,310,171
406,116,309.15
25
18
17
5,576
294,817,582.55
238,391,557.60
M-O
19,429.31
-368.41 (-1.86%)
MINING & OIL
36,835,422
91,622,364.29
2
9
9
1,786
12,233,446.50
0.00
PRO
1,747.38
-0.79 (-0.05%)
PROPERTY
89,015,444
124,789,830.39
8
12
14
4,063
25,450,757.06
0.00
SVC
3,139.21
-11.20 (-0.36%)
SERVICES
24,404,725
332,338,741.78
13
14
6
4,999
60,385,157.68
0.00
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 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 25,350 1
ABA 0.305 0.00 0.00% 0.305 0.31 0.305 0.305 33,850 6
ABG 44.30 -16.55 -27.20% 60.00 60.85 44.30 60.85 16,099,580 655
ABS 2.65 0.03 1.15% 2.67 2.67 2.65 2.62 146,830 9
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 0 0
AC 499.80 9.80 2.00% 490.60 501.00 499.80 490.00 106,200,871 464
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
ACEN 2.58 -0.04 -1.53% 2.62 2.64 2.58 2.62 4,842,910 211
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
ACENB 1,040.00 10.00 0.97% 1,040.00 1,040.00 1,040.00 1,030.00 114,400 1
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 2,450.00 0 0
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 1,900.00 0 0
ACPB4 1,900.00 0.00 0.00% 1,900.00 1,900.00 1,900.00 1,900.00 294,500 1
ACR 1.10 -0.02 -1.79% 1.11 1.16 1.10 1.12 380,480 51
AEV 38.40 0.50 1.32% 37.90 38.45 38.40 37.90 26,768,400 142
AGI 8.89 -0.01 -0.11% 8.82 8.99 8.89 8.90 79,897 71
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 3,150 3
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.455 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 0.00 489.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 493.00 0 0
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALCPH 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 0.00 0.00% 15.06 15.14 15.10 15.10 8,602,338 511
ALL 3,195.68 -7.15 -0.22% 3,212.46 3,212.46 3,195.34 3,202.83 1,760,599,325 27,479
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.00 0.00% 1.14 1.15 1.15 1.15 4,580 4
ALTER 0.67 0.01 1.52% 0.67 0.67 0.67 0.66 16,750 6
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 16.70 -0.02 -0.12% 16.70 16.70 16.70 16.72 1,670 1
AP 45.95 0.25 0.55% 45.75 46.45 45.95 45.70 13,407,815 169
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.102 0.001 0.99% 0.102 0.102 0.102 0.101 1,020 1
APL 0.0058 0.00 0.00% 0.0058 0.0058 0.0058 0.0058 5,800 1
APO 1.10 -0.05 -4.35% 1.15 1.19 1.10 1.15 844,310 46
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.06 0 0
APX 16.92 -0.46 -2.65% 17.38 17.38 16.92 17.38 7,929,512 280
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 0.275 0 0
AREIT 36.90 -0.60 -1.60% 37.00 37.15 36.90 37.50 2,481,560 225
ASLAG 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 4,160 2
AT 17.86 -0.78 -4.18% 18.72 18.90 17.86 18.64 70,670,564 978
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 79,000 2
ATNB 0.40 0.005 1.27% 0.40 0.40 0.40 0.395 80,000 2
AUB 48.50 0.65 1.36% 47.90 48.50 48.50 47.85 52,750 2
AXLM 2.68 -0.03 -1.11% 2.71 2.71 2.68 2.71 322,180 7
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
BC 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 7,000 1
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 8.96 0.06 0.67% 8.96 8.96 8.96 8.90 7,168 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.60 0.60 0.53% 114.00 114.80 114.60 114.00 90,499,348 3,078
BEL 1.11 0.02 1.83% 1.09 1.11 1.11 1.09 311,100 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.03 0.001 3.45% 0.029 0.03 0.03 0.029 41,900 4
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 500 1
BLOOM 2.00 0.01 0.50% 1.99 2.03 2.00 1.99 25,598,790 128
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.32 -0.14 -1.34% 10.46 10.46 10.32 10.46 31,240 3
BPI 94.80 -0.20 -0.21% 95.00 95.20 94.80 95.00 7,559,251 783
BRN 0.77 -0.03 -3.75% 0.77 0.77 0.77 0.80 770 1
BRNP 99.00 0.50 0.51% 99.00 99.00 99.00 98.50 49,500 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
BRNPC 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 2,040 1
BSC 0.109 0.002 1.87% 0.107 0.109 0.109 0.107 3,230 2
C 0.00 0.00 0.00% 0.00 0.00 0.00 0.86 0 0
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.45 0 0
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 9.15 0 0
CBC 50.80 -0.35 -0.68% 51.10 51.15 50.80 51.15 2,240,004 70
CDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 590 1
CEB 19.00 0.56 3.04% 18.46 19.46 19.00 18.44 5,823,888 195
CEBCP 24.00 0.00 0.00% 24.00 24.00 24.00 24.00 244,800 9
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 8,010 1
CEU 14.52 -0.42 -2.81% 15.00 15.00 14.52 14.94 22,020 2
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.18 0.00 0.00% 1.18 1.22 1.18 1.18 124,420 12
CIC 10.84 0.02 0.18% 10.82 10.84 10.84 10.82 10,836 3
CLI 1.99 0.00 0.00% 1.99 2.00 1.99 1.99 109,490 4
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CNPF 33.25 0.00 0.00% 33.25 33.40 33.25 33.25 7,207,110 90
CNVRG 9.08 -0.02 -0.22% 9.10 9.10 9.08 9.10 1,438,023 153
COL 1.54 0.03 1.99% 1.52 1.54 1.54 1.51 97,880 14
COSCO 7.54 0.14 1.89% 7.40 7.55 7.54 7.40 347,075 30
CPG 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 43,800 19
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 3,960 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.61 0.00 0.00% 4.60 4.61 4.61 4.61 87,070 9
CREIT 2.90 0.00 0.00% 2.90 2.92 2.90 2.90 1,839,120 124
CROWN 1.90 0.02 1.06% 1.88 1.90 1.90 1.88 28,230 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.35 0.015 4.48% 0.33 0.35 0.35 0.335 463,900 14
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.60 0.02 0.17% 11.58 11.68 11.60 11.58 281,898 13
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 465,390 39
DDPR 93.90 -0.10 -0.11% 93.90 93.90 93.90 94.00 4,695 1
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.40 0 0
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
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 0.60 601,970 61
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
DMC 7.39 -0.10 -1.34% 7.50 7.52 7.39 7.49 2,950,709 284
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.75 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.39 -0.04 -1.17% 3.43 3.43 3.39 3.43 359,040 30
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
ECVC 0.335 -0.005 -1.47% 0.335 0.335 0.335 0.34 3,350 1
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
ELI 0.104 0.00 0.00% 0.103 0.105 0.104 0.104 13,520 4
EMI 15.30 -0.06 -0.39% 15.30 15.30 15.30 15.36 1,530 1
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
EURO 1.23 0.03 2.50% 1.20 1.23 1.23 1.20 13,500 3
EW 10.10 -0.08 -0.79% 10.18 10.18 10.10 10.18 286,972 29
FAF 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 520 1
FB 44.15 0.45 1.03% 43.85 44.20 44.15 43.70 1,485,815 19
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 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 5,900 4
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.07 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 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
FEU 750.50 -49.50 -6.19% 750.50 750.50 750.50 800.00 7,505 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 18.24 -0.76 -4.00% 19.00 19.24 18.24 19.00 13,667,212 289
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.84 0.00 0.00% 2.85 2.86 2.84 2.84 2,551,260 71
FIN 1,793.84 -0.43 -0.02% 1,794.14 1,794.16 1,787.12 1,794.27 123,259,423 5,723
FJP 2.90 0.30 11.54% 2.98 2.98 2.90 2.60 8,780 2
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.70 0.01 1.45% 0.69 0.71 0.70 0.69 899,280 46
FMETF 98.50 0.40 0.41% 98.10 98.50 98.50 98.10 46,232 14
FNI 1.87 -0.01 -0.53% 1.85 1.87 1.87 1.88 292,040 17
FOOD 0.44 0.005 1.15% 0.435 0.44 0.44 0.435 47,950 3
FPH 89.00 1.00 1.14% 89.50 89.50 89.00 88.00 2,049,368 8
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 15,120 2
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% 0.075 0.08 0.08 0.08 75,500 5
GERI 0.63 0.00 0.00% 0.63 0.64 0.63 0.63 49,970 6
GLO 1,553.00 -17.00 -1.08% 1,570.00 1,573.00 1,553.00 1,570.00 7,423,645 202
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,949.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,979.00 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 3.40 0.09 2.72% 3.31 3.40 3.40 3.31 195,010 19
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 0.144 -0.001 -0.69% 0.14 0.144 0.144 0.145 4,240 3
GSMI 213.20 -0.60 -0.28% 213.80 215.80 213.20 213.80 6,167,964 202
GTCAP 435.00 -5.00 -1.14% 435.40 438.00 435.00 440.00 1,942,640 107
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 1,000.00 0 0
HDG 4,089.62 5.44 0.13% 4,081.29 4,096.60 4,064.23 4,084.18 681,874,691 5,280
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 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 1.42 0.00 0.00% 1.40 1.42 1.42 1.42 34,020 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 905.50 -3.50 -0.39% 925.00 925.00 905.50 909.00 222,751,370 2,578
IDC 0.58 0.01 1.75% 0.57 0.59 0.58 0.57 3,470 6
IMI 6.69 0.03 0.45% 6.66 6.94 6.69 6.66 3,522,378 228
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,366.22 -19.86 -0.27% 7,394.40 7,410.56 7,353.59 7,386.08 406,116,309 5,576
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.90 0.12 3.17% 3.80 3.95 3.90 3.78 12,438,240 280
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.92 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.126 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 140.30 0.20 0.14% 140.50 141.80 140.30 140.10 5,391,605 548
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 18.36 -0.16 -0.86% 18.34 18.46 18.36 18.52 541,258 127
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.84 0.00 0.00% 1.85 1.85 1.84 1.84 59,010 12
KEP 2.77 0.03 1.09% 2.46 2.77 2.77 2.74 7,920 3
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.38 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 12.00 2.54 26.85% 9.46 12.68 12.00 9.46 20,137,549 52
LC 0.23 0.007 3.14% 0.222 0.231 0.23 0.223 918,130 42
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.243 0 0
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.00 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 382,500 1
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
LPC 0.024 -0.003 -11.11% 0.026 0.026 0.024 0.027 26,700 7
LPZ 4.87 -0.15 -2.99% 5.00 5.02 4.87 5.02 287,504 19
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
LTG 15.22 0.02 0.13% 15.18 15.28 15.22 15.20 3,681,032 328
LTL 1.17 -0.03 -2.50% 1.19 1.20 1.17 1.20 61,658,330 575
M-O 19,429.31 -368.41 -1.86% 19,759.18 19,780.60 19,429.31 19,797.72 91,622,364 1,786
MA 0.0084 0.00 0.00% 0.0084 0.0084 0.0084 0.0084 109,200 3
MAB 0.0083 -0.001 -10.75% 0.0083 0.0083 0.0083 0.0093 8,300 1
MAC 0.00 0.00 0.00% 0.00 0.00 0.00 3.42 0 0
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.78 -0.01 -1.27% 0.80 0.80 0.78 0.79 388,800 26
MAXS 1.95 -0.06 -2.99% 1.95 1.95 1.95 2.01 13,650 2
MB 0.144 -0.037 -20.44% 0.177 0.177 0.144 0.181 6,090 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 61.85 -0.15 -0.24% 62.00 62.00 61.85 62.00 18,124,314 1,356
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 4,900 2
MEDIC 0.23 0.00 0.00% 0.23 0.23 0.23 0.23 115,000 5
MEG 2.14 -0.04 -1.83% 2.18 2.18 2.14 2.18 3,232,830 72
MER 414.00 -3.20 -0.77% 417.40 423.80 414.00 417.20 41,371,602 951
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,600.00 0 0
MFIN 1.88 0.02 1.08% 1.88 1.88 1.88 1.86 18,800 1
MG 0.074 0.005 7.25% 0.07 0.074 0.074 0.069 16,920 4
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.142 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.09 0.02 0.33% 6.07 6.17 6.09 6.07 1,983,946 204
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.72 -0.01 -1.37% 0.72 0.73 0.72 0.73 20,323,630 49
MREIT 13.42 0.12 0.90% 13.30 13.46 13.42 13.30 771,234 97
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
MVC 5.10 0.00 0.00% 5.10 5.10 5.10 5.10 1,020 1
MWC 33.70 -0.30 -0.88% 34.00 34.05 33.70 34.00 11,460,545 79
MWIDE 5.37 0.04 0.75% 5.33 5.38 5.37 5.33 967,086 55
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 0.00 101.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.40 0 0
MWP7A 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 1,980 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 16.34 0.16 0.99% 16.20 16.42 16.34 16.18 5,243,196 269
NI 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 2,000 3
NIKL 3.92 -0.08 -2.00% 3.96 3.96 3.92 4.00 6,294,270 89
NOW 0.385 -0.005 -1.28% 0.385 0.385 0.385 0.39 7,700 1
NRCP 1.21 -0.07 -5.47% 1.25 1.29 1.21 1.28 921,950 48
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.25 -0.25 -0.72% 34.50 34.50 34.25 34.50 846,870 52
OM 0.117 -0.004 -3.31% 0.12 0.12 0.117 0.121 3,570 3
OPM 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 70,500 10
OPMB 0.015 0.00 0.00% 0.015 0.015 0.015 0.015 33,000 3
ORE 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 2,320 3
OV 0.01 0.00 0.00% 0.0098 0.01 0.01 0.01 37,980 6
PA 1.14 -0.01 -0.87% 1.14 1.14 1.14 1.15 12,540 2
PAL 3.36 0.07 2.13% 3.34 3.40 3.36 3.29 2,038,780 57
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.11 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.91 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.70 0 0
PCOR 2.22 0.00 0.00% 2.24 2.24 2.22 2.22 42,380 14
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.76 -0.03 -0.63% 4.76 4.76 4.76 4.79 28,560 1
PGOLD 39.90 -0.25 -0.62% 40.20 40.40 39.90 40.15 3,694,290 196
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.162 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
PHES 0.385 -0.005 -1.28% 0.385 0.385 0.385 0.39 192,500 5
PHN 14.02 0.00 0.00% 14.02 14.02 14.02 14.02 30,844 3
PHR 0.177 -0.008 -4.32% 0.178 0.178 0.177 0.185 79,750 5
PIZZA 5.19 0.02 0.39% 5.17 5.19 5.19 5.17 6,220 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.82 -0.11 -1.39% 7.95 8.00 7.82 7.93 8,885,324 330
PMPC 7.20 -0.06 -0.83% 7.20 7.20 7.20 7.26 2,880 2
PNB 75.80 -0.65 -0.85% 76.60 76.75 75.80 76.45 1,242,097 125
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 15.70 0.10 0.64% 15.80 16.50 15.70 15.60 228,328 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 12,240 8
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 0.00 989.00 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 985.00 0.00 0.00% 985.00 985.00 985.00 985.00 2,955,000 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 968.50 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
PRO 1,747.38 -0.79 -0.05% 1,752.06 1,752.88 1,745.15 1,748.17 124,789,830 4,063
PSB 49.90 -0.10 -0.20% 49.95 50.00 49.90 50.00 20,488 8
PSE 205.40 -4.60 -2.19% 210.00 210.00 205.40 210.00 8,308 3
PSEI 5,731.11 -7.29 -0.13% 5,768.16 5,768.52 5,731.11 5,738.40 1,395,204,437 19,632
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 11.32 -0.28 -2.41% 11.54 11.54 11.32 11.60 3,787,924 102
PXP 2.95 0.02 0.68% 2.93 3.00 2.95 2.93 94,760 11
RCB 21.55 -0.45 -2.05% 21.55 21.55 21.55 22.00 25,860 5
RCI 2.70 -0.49 -15.36% 2.78 2.78 2.70 3.19 405,950 42
RCR 6.25 0.05 0.81% 6.20 6.29 6.25 6.20 5,468,323 950
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.59 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.98 0.00 0.00% 5.00 5.00 4.98 4.98 1,464,650 50
RLC 16.60 -0.12 -0.72% 16.60 16.70 16.60 16.72 418,894 115
RLT 0.114 -0.001 -0.87% 0.114 0.114 0.114 0.115 5,700 1
ROCK 2.53 -0.06 -2.32% 2.54 2.54 2.53 2.59 60,900 6
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.08 0 0
SCC 14.34 0.14 0.99% 14.20 14.66 14.34 14.20 2,254,440 239
SECB 62.80 -0.05 -0.08% 62.90 63.00 62.80 62.85 2,048,224 59
SEVN 31.50 -0.50 -1.56% 32.00 32.00 31.50 32.00 3,394,850 62
SFI 0.051 0.00 0.00% 0.051 0.051 0.051 0.051 510 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 1,190 1
SGP 21.90 -0.10 -0.45% 22.40 22.40 21.90 22.00 10,758,020 201
SHLPH 8.25 0.05 0.61% 8.20 8.29 8.25 8.20 5,155,299 186
SHNG 2.99 -0.05 -1.64% 2.98 2.99 2.99 3.04 29,840 4
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,900.00 0 0
SLI 1.82 0.02 1.11% 1.79 1.82 1.82 1.80 19,730 3
SM 496.20 -3.40 -0.68% 500.50 505.00 496.20 499.60 323,802,443 2,641
SMC 60.60 -0.40 -0.66% 61.00 61.00 60.60 61.00 242,645 106
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 81.40 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 78.00 0 0
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 78.40 0 0
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.55 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2R 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 765 1
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 75.25 0 0
SMC2U 76.00 -0.10 -0.13% 76.00 76.00 76.00 76.10 45,600 1
SMC2V 77.95 -0.05 -0.06% 77.95 77.95 77.95 78.00 4,677 5
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 78.00 0 0
SMC2X 78.60 0.10 0.13% 78.85 78.85 78.60 78.50 40,104 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.94 0.04 0.25% 16.12 16.12 15.94 15.90 15,075,122 661
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.65 0.12 1.41% 8.99 8.99 8.65 8.53 119,573 21
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 714,830 26
SRDC 37.90 -1.10 -2.82% 39.00 41.00 37.90 39.00 122,300 15
SSI 1.98 -0.02 -1.00% 2.00 2.00 1.98 2.00 63,530 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 1,299,200 6
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 3,139.21 -11.20 -0.36% 3,193.36 3,193.36 3,139.06 3,150.41 332,338,742 4,999
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.113 0.00 0.00% 0.113 0.113 0.113 0.113 7,910 1
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 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 1.51 0.03 2.03% 1.48 1.51 1.51 1.48 765,730 69
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,080.00 5.00 0.47% 1,075.00 1,080.00 1,080.00 1,075.00 22,785,400 643
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 52.95 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 1.71 -0.01 -0.58% 1.72 1.72 1.71 1.72 221,250 17
TOPA1 99.25 0.00 0.00% 99.25 99.25 99.25 99.25 993 1
TOPA2 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 3,018 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.33 -0.03 -2.21% 1.34 1.34 1.33 1.36 595,770 21
UBP 21.85 -0.05 -0.23% 21.90 21.90 21.85 21.90 32,780 5
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 0.79 0.02 2.60% 0.78 0.79 0.79 0.77 5,480 5
URC 57.95 -0.25 -0.43% 58.20 58.20 57.95 58.20 9,321,806 600
V 1.38 0.00 0.00% 1.37 1.38 1.38 1.38 34,320 7
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 14.00 0.00 0.00% 13.80 14.00 14.00 14.00 2,964,066 19
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.75 0.10 1.77% 5.65 5.75 5.75 5.65 1,534,398 49
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.65 0 0
ZHI 0.076 -0.001 -1.30% 0.076 0.076 0.076 0.077 760 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 30, 2026 10:48:12 AM