PSEi
6,277.95
-8.36 (-0.13%)
PSE INDEX
65,567,995
4,377,443,854.48
14
15
1
55,498
661,118,636.59
76,414,845.87
ALL
3,413.45
-9.15 (-0.27%)
ALL SHARES
562,639,605
6,169,933,811.34
97
96
57
84,187
1,322,158,353.89
539,240,845.87
FIN
1,903.87
-6.34 (-0.33%)
FINANCIALS
15,053,725
862,243,792.76
7
11
5
16,044
220,757,348.58
76,414,845.87
HDG
4,445.01
-16.90 (-0.38%)
HOLDING FIRMS
27,989,390
865,450,672.67
11
19
7
11,206
131,778,290.52
0.00
IND
8,141.80
78.17 (0.97%)
INDUSTRIAL
108,666,835
874,613,531.52
37
22
14
19,090
131,979,322.79
0.00
M-O
18,127.30
106.89 (0.59%)
MINING & OIL
213,793,173
642,176,261.49
14
5
4
12,788
80,267,748.92
0.00
PRO
1,896.81
1.37 (0.07%)
PROPERTY
58,659,361
312,516,776.72
16
14
13
6,962
68,120,448.84
0.00
SVC
3,467.51
-15.15 (-0.44%)
SERVICES
136,881,178
2,610,827,972.49
11
20
13
18,014
688,537,792.24
462,826,000.00
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 1.99 0.11 5.85% 2.07 2.07 1.99 1.88 10,030 4
ABA 0.35 -0.005 -1.41% 0.355 0.36 0.35 0.355 2,062,700 82
ABG 48.15 -0.50 -1.03% 48.05 48.50 48.15 48.65 30,843,285 403
ABS 3.62 -0.06 -1.63% 3.68 3.68 3.62 3.68 600,960 29
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.09 0 0
AC 493.00 -4.00 -0.80% 497.00 497.00 493.00 497.00 346,071,002 2,348
ACE 1.25 0.00 0.00% 1.25 1.25 1.25 1.25 117,500 6
ACEN 3.03 0.03 1.00% 3.00 3.03 3.03 3.00 35,279,540 478
ACENA 995.00 -15.00 -1.49% 1,000.00 1,000.00 995.00 1,010.00 10,099,550 3
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,472.00 -28.00 -1.12% 2,498.00 2,498.00 2,472.00 2,500.00 61,930 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,962.00 2.00 0.10% 1,962.00 1,962.00 1,962.00 1,960.00 196,200 1
ACPB4 1,969.00 -6.00 -0.30% 1,969.00 1,969.00 1,969.00 1,975.00 78,760 1
ACR 0.69 0.02 2.99% 0.69 0.71 0.69 0.67 11,932,360 101
AEV 36.40 0.60 1.68% 36.35 36.40 36.40 35.80 12,066,650 233
AGI 8.76 0.12 1.39% 8.64 8.88 8.76 8.64 17,779,848 478
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,040 1
ALCO 0.44 0.01 2.33% 0.44 0.44 0.44 0.43 39,600 1
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 495.60 0 0
ALCPF 485.00 -1.00 -0.21% 485.00 485.00 485.00 486.00 1,634,450 13
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.32 0.08 0.52% 15.32 15.54 15.32 15.24 85,719,950 1,616
ALL 3,413.45 -9.15 -0.27% 3,418.27 3,419.67 3,395.07 3,422.60 6,169,933,811 84,187
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 -0.07 -5.47% 1.28 1.28 1.21 1.28 1,607,720 66
ALTER 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 243,360 28
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 0.12 0.71% 17.10 17.10 17.00 16.88 731,010 12
AP 44.30 1.30 3.02% 43.10 44.30 44.30 43.00 23,470,895 467
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.114 0.001 0.89% 0.104 0.114 0.114 0.113 185,890 24
APL 0.0064 0.00 0.00% 0.0064 0.0065 0.0064 0.0064 403,900 21
APO 1.67 0.13 8.44% 1.59 1.67 1.67 1.54 9,465,710 166
APVI 11.20 0.96 9.38% 10.60 11.20 11.20 10.24 142,000 8
APX 14.90 -0.30 -1.97% 15.66 15.98 14.90 15.20 129,971,614 5,441
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.01 3.85% 0.26 0.27 0.27 0.26 162,700 14
AREIT 37.35 -0.15 -0.40% 37.50 37.55 37.35 37.50 23,820,470 772
ASLAG 1.03 -0.02 -1.90% 1.05 1.06 1.03 1.05 677,500 34
AT 15.00 0.12 0.81% 15.00 15.50 15.00 14.88 134,292,828 1,290
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 48.65 -0.75 -1.52% 49.30 50.35 48.65 49.40 2,677,565 78
AXLM 2.89 0.04 1.40% 2.85 2.89 2.89 2.85 386,980 17
BALAI 0.31 -0.005 -1.59% 0.31 0.31 0.31 0.315 3,100 1
BC 6.80 0.34 5.26% 6.48 6.80 6.80 6.46 2,156,334 35
BCB 6.79 0.49 7.78% 6.49 6.99 6.79 6.30 566,464 14
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.20 0.20 0.16% 123.00 124.50 123.20 123.00 303,800,816 4,214
BEL 1.19 0.01 0.85% 1.21 1.21 1.19 1.18 142,260 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 -0.001 -3.23% 0.032 0.032 0.03 0.031 326,500 24
BKR 0.49 -0.01 -2.00% 0.50 0.50 0.49 0.50 23,480 9
BLOOM 1.98 -0.06 -2.94% 2.04 2.04 1.98 2.04 23,057,730 419
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 -0.02 -0.19% 10.52 10.52 10.50 10.52 416,192 18
BPI 101.00 -2.40 -2.32% 103.20 103.20 101.00 103.40 197,656,085 3,626
BRN 0.71 0.00 0.00% 0.71 0.73 0.71 0.71 46,830 18
BRNP 101.00 3.00 3.06% 101.00 101.00 101.00 98.00 1,010 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BSC 0.114 0.003 2.70% 0.114 0.116 0.114 0.111 1,915,790 80
C 0.79 -0.04 -4.82% 0.83 0.83 0.79 0.83 180,890 13
CA 51.10 -6.85 -11.82% 57.95 57.95 51.10 57.95 34,937 8
CAB 54.80 0.00 0.00% 54.80 54.80 54.80 54.80 548 1
CAT 9.70 0.16 1.68% 9.54 9.95 9.70 9.54 21,598 5
CBC 54.00 1.50 2.86% 52.70 54.15 54.00 52.50 46,923,809 663
CDC 0.59 0.01 1.72% 0.60 0.61 0.59 0.58 47,560 18
CEB 28.90 0.00 0.00% 28.85 29.00 28.90 28.90 1,121,945 63
CEBCP 30.15 0.00 0.00% 30.15 30.15 30.15 30.15 328,635 5
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 4,450 2
CEU 14.90 0.10 0.68% 14.80 14.90 14.90 14.80 149,500 11
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.06 0.03 2.91% 1.03 1.09 1.06 1.03 2,745,210 117
CIC 11.00 0.02 0.18% 10.92 11.00 11.00 10.98 1,039,150 35
CLI 2.20 0.02 0.92% 2.18 2.20 2.20 2.18 608,850 14
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,020.00 -20.00 -1.92% 1,020.00 1,020.00 1,020.00 1,040.00 20,400 1
CNPF 32.10 -0.20 -0.62% 32.35 32.35 32.10 32.30 45,015,350 559
CNVRG 10.92 -0.04 -0.37% 11.06 11.20 10.92 10.96 68,181,472 960
COL 1.33 0.00 0.00% 1.33 1.33 1.33 1.33 7,980 2
COSCO 8.29 -0.06 -0.72% 8.35 8.35 8.29 8.35 3,267,572 54
CPG 0.72 0.01 1.41% 0.71 0.72 0.72 0.71 2,763,380 83
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.10 0.10% 98.90 99.00 99.00 98.90 45,539 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.46 -0.01 -0.22% 4.46 4.46 4.46 4.47 102,440 5
CREIT 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 3,722,900 277
CROWN 1.79 0.01 0.56% 1.77 1.79 1.79 1.78 50,100 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.82 -0.02 -0.17% 11.84 12.00 11.82 11.84 24,332,838 100
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 2,245,430 126
DDPR 93.35 0.00 0.00% 93.35 93.35 93.35 93.35 2,468,613 23
DELM 3.94 0.14 3.68% 3.80 3.94 3.94 3.80 7,740 2
DFNN 0.68 -0.01 -1.45% 0.68 0.68 0.68 0.69 680 1
DHI 8.98 0.24 2.75% 8.80 9.10 8.98 8.74 51,324,716 1,003
DITO 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 1,406,880 121
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.35 0 0
DMC 7.26 -0.11 -1.49% 7.37 7.49 7.26 7.37 44,960,597 1,205
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 20,500 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.03 0.84% 3.57 3.63 3.60 3.57 6,596,770 172
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.00 0.00% 0.85 0.92 0.92 0.92 11,750 4
ECP 2.29 -0.13 -5.37% 2.29 2.29 2.29 2.42 2,290 1
ECVC 0.265 0.005 1.92% 0.27 0.27 0.265 0.26 55,900 7
EEI 2.00 0.06 3.09% 1.96 2.05 2.00 1.94 260,660 11
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.20 0.00 0.00% 97.20 97.20 97.20 97.20 1,488,132 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 0.028 -0.001 -3.45% 0.027 0.028 0.028 0.029 70,300 3
ELI 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
EMI 15.90 0.08 0.51% 15.80 15.90 15.90 15.82 45,282,734 1,602
ENEX 3.12 -0.28 -8.24% 3.20 3.30 3.12 3.40 203,380 31
EURO 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 4,320 3
EW 11.66 0.00 0.00% 11.66 11.66 11.66 11.66 2,588,974 69
FAF 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 6,150 2
FB 48.75 0.15 0.31% 48.85 48.85 48.75 48.60 7,568,580 172
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 0.60 0.02 3.45% 0.60 0.60 0.60 0.58 614,310 35
FDC 3.30 -0.05 -1.49% 3.35 3.40 3.30 3.35 1,666,170 30
FDCPA 959.00 -8.00 -0.83% 967.00 967.00 959.00 967.00 57,725 5
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 5.05 -0.14 -2.70% 5.35 5.70 5.05 5.19 942,362 104
FEU 805.00 10.00 1.26% 800.00 805.00 805.00 795.00 176,050 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 18.70 0.48 2.63% 18.34 19.00 18.70 18.22 28,463,652 500
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.01 0.34% 2.94 2.95 2.95 2.94 1,972,340 77
FIN 1,903.87 -6.34 -0.33% 1,910.06 1,919.04 1,900.59 1,910.21 862,243,793 16,044
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 0.00 0.00% 0.70 0.71 0.70 0.70 595,030 28
FMETF 105.60 -0.40 -0.38% 106.00 106.00 105.60 106.00 929,018 43
FNI 2.06 0.01 0.49% 2.06 2.09 2.06 2.05 1,211,310 88
FOOD 0.29 -0.005 -1.69% 0.29 0.29 0.29 0.295 2,900 1
FPH 92.25 -0.10 -0.11% 92.35 92.35 92.25 92.35 718,330 33
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.69 0.01 1.47% 0.67 0.69 0.69 0.68 62,360 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 0.084 0.001 1.20% 0.083 0.084 0.084 0.083 68,360 4
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 25,800 5
GLO 1,719.00 -36.00 -2.05% 1,750.00 1,750.00 1,719.00 1,755.00 108,153,585 1,636
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
GLOBB 2,000.00 0.00 0.00% 2,010.00 2,010.00 2,000.00 2,000.00 50,100 2
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 4.47 -0.03 -0.67% 4.50 4.50 4.47 4.50 953,140 41
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.41 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.139 0.001 0.72% 0.138 0.139 0.139 0.138 4,150 2
GSMI 251.80 -0.20 -0.08% 252.00 252.00 251.80 252.00 16,689,342 498
GTCAP 488.20 -5.80 -1.17% 499.00 499.00 488.20 494.00 15,668,742 557
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 0.00 981.00 0 0
HDG 4,445.01 -16.90 -0.38% 4,473.43 4,473.43 4,415.98 4,461.91 865,450,673 11,206
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 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 1.45 -0.03 -2.03% 1.48 1.48 1.45 1.48 934,190 6
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 1,000.00 -5.00 -0.50% 1,012.00 1,012.00 1,000.00 1,005.00 1,742,079,905 8,407
IDC 0.67 -0.01 -1.47% 0.67 0.67 0.67 0.68 670 1
IMI 6.59 0.01 0.15% 6.60 6.68 6.59 6.58 8,806,603 707
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,141.80 78.17 0.97% 8,085.92 8,141.80 8,040.49 8,063.63 874,613,532 19,090
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.50 -0.01 -0.66% 1.53 1.58 1.50 1.51 4,662,220 288
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.20 -0.02 -0.28% 7.20 7.20 7.20 7.22 5,040 1
IS 0.158 -0.002 -1.25% 0.158 0.165 0.158 0.16 1,000,490 85
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
JFC 151.50 -1.00 -0.66% 152.50 154.00 151.50 152.50 129,974,306 2,169
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 982.00 0.50 0.05% 981.50 984.00 982.00 981.50 1,531,940 15
JGS 22.45 -0.05 -0.22% 22.50 22.65 22.45 22.50 32,565,795 630
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.90 0.01 0.53% 1.89 1.91 1.90 1.89 4,104,050 116
KEP 2.40 -0.10 -4.00% 2.42 2.42 2.40 2.50 240,400 12
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 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.53 0 0
LC 0.228 0.008 3.64% 0.221 0.234 0.228 0.22 14,604,290 458
LCB 0.227 0.012 5.58% 0.218 0.228 0.227 0.215 1,339,940 44
LFM 23.00 0.00 0.00% 23.00 23.90 23.00 23.00 66,990 9
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
LOTO 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 3,740 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.022 0 0
LPZ 6.02 0.08 1.35% 5.94 6.02 6.02 5.94 8,119,003 106
LSC 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 1,340 2
LTG 14.72 -0.10 -0.67% 14.82 14.82 14.72 14.82 20,763,936 930
M-O 18,127.30 106.89 0.59% 18,288.54 18,559.15 17,999.96 18,020.41 642,176,261 12,788
MA 0.0075 0.0004 5.63% 0.0072 0.0077 0.0075 0.0071 314,200 17
MAB 0.007 0.00 0.00% 0.0073 0.0073 0.007 0.007 186,100 6
MAC 3.76 0.02 0.53% 3.76 3.76 3.76 3.74 281,290 19
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 0.70 0 0
MARC 0.68 0.01 1.49% 0.68 0.69 0.68 0.67 769,760 46
MAXS 2.12 0.03 1.44% 2.12 2.12 2.12 2.09 4,240 1
MB 0.183 0.00 0.00% 0.183 0.183 0.183 0.183 1,830 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 67.00 0.35 0.53% 66.70 67.35 67.00 66.65 155,406,997 5,117
MED 0.104 -0.005 -4.59% 0.09 0.104 0.104 0.109 7,000 2
MEDIC 0.21 0.00 0.00% 0.21 0.21 0.21 0.21 4,200 2
MEG 2.24 0.01 0.45% 2.23 2.24 2.24 2.23 11,240,530 263
MER 495.60 13.60 2.82% 488.00 495.60 495.60 482.00 105,572,726 2,157
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,478.00 0 0
MFIN 2.39 0.19 8.64% 2.39 2.39 2.39 2.20 4,780 2
MG 0.069 -0.001 -1.43% 0.07 0.07 0.069 0.07 40,450 9
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.086 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 7.20 0.17 2.42% 7.03 7.20 7.20 7.03 30,615,726 625
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.73 -0.02 -2.67% 0.75 0.75 0.73 0.75 14,052,160 222
MREIT 14.28 0.04 0.28% 14.26 14.28 14.28 14.24 4,530,816 365
MRSGI 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 1,070 1
MVC 5.06 0.00 0.00% 5.06 5.06 5.06 5.06 3,542 2
MWC 34.25 0.05 0.15% 34.20 34.50 34.25 34.20 49,793,175 491
MWIDE 4.29 0.05 1.18% 4.24 4.31 4.29 4.24 4,741,610 197
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 100.00 1.00 1.01% 99.95 100.00 100.00 99.00 51,000 2
MWP6B 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 1,025,000 1
MWP6C 102.50 0.30 0.29% 102.70 102.70 102.50 102.20 205,200 2
MWP7A 100.00 1.00 1.01% 99.00 100.00 100.00 99.00 3,970 3
MWP7B 100.00 -2.90 -2.82% 101.00 101.00 100.00 102.90 502,170 4
MYNLD 18.76 -0.14 -0.74% 18.92 18.98 18.76 18.90 70,737,398 2,030
NI 0.375 -0.045 -10.71% 0.42 0.42 0.375 0.42 526,450 25
NIKL 4.12 0.00 0.00% 4.15 4.35 4.12 4.12 47,356,580 1,014
NOW 0.475 -0.03 -5.00% 0.50 0.50 0.475 0.50 2,480,715 155
NRCP 0.96 0.01 1.05% 0.94 0.96 0.96 0.95 6,660 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.95 -0.50 -1.41% 35.55 35.90 34.95 35.45 93,651,375 1,419
OM 0.102 -0.002 -1.92% 0.102 0.102 0.102 0.104 184,620 5
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 119,800 2
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.475 0.00 0.00% 0.475 0.475 0.475 0.475 19,000 3
OV 0.0079 0.0002 2.60% 0.008 0.008 0.0079 0.0077 39,800 5
PA 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 34,510 2
PAL 2.18 -0.01 -0.46% 2.20 2.20 2.18 2.19 1,159,830 103
PAX 2.40 -0.02 -0.83% 2.43 2.45 2.40 2.42 124,640 9
PBB 6.91 -0.03 -0.43% 6.91 6.91 6.91 6.94 67,027 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.37 0.01 0.42% 2.35 2.37 2.37 2.36 3,580,720 110
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 0.04 1.12% 3.58 3.60 3.60 3.56 75,200 5
PGOLD 40.15 0.15 0.38% 40.00 40.50 40.15 40.00 25,263,410 1,033
PHA 0.152 0.001 0.66% 0.151 0.152 0.152 0.151 45,540 6
PHC 1.61 -0.01 -0.62% 1.61 1.61 1.61 1.62 16,100 1
PHES 0.36 -0.02 -5.26% 0.38 0.445 0.36 0.38 30,300 8
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.98 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.96 -0.04 -0.67% 5.96 5.96 5.96 6.00 2,980 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.50 0.30 3.26% 9.38 9.55 9.50 9.20 29,212,453 1,599
PMPC 7.33 -0.17 -2.27% 7.55 7.55 7.33 7.50 165,760 30
PNB 62.50 0.00 0.00% 62.50 62.70 62.50 62.50 12,173,761 516
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 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 154,500 9
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
PREIT 1.07 0.00 0.00% 1.07 1.08 1.07 1.07 75,070 23
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 0.00 999.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4C 989.00 0.00 0.00% 989.00 989.00 989.00 989.00 9,890 1
PRF4D 997.00 1.00 0.10% 990.00 997.00 997.00 996.00 995,685 4
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 2,550 3
PRMX 0.93 -0.07 -7.00% 0.93 1.00 0.93 1.00 24,780 5
PRO 1,896.81 1.37 0.07% 1,897.71 1,900.13 1,892.01 1,895.44 312,516,777 6,962
PSB 52.75 -0.05 -0.09% 53.00 53.00 52.75 52.80 25,350 14
PSE 205.80 1.80 0.88% 205.80 205.80 205.80 204.00 2,285,334 10
PSEI 6,277.95 -8.36 -0.13% 6,306.34 6,306.34 6,233.69 6,286.31 4,377,443,854 55,498
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 9.95 0.31 3.22% 9.90 10.14 9.95 9.64 213,523,756 2,413
PXP 2.65 -0.05 -1.85% 2.65 2.65 2.65 2.70 1,060,810 51
RCB 23.00 0.00 0.00% 23.00 23.00 23.00 23.00 4,600 1
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
RCR 7.28 0.04 0.55% 7.25 7.28 7.28 7.24 8,306,056 838
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.05 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
RFM 5.32 0.00 0.00% 5.32 5.39 5.32 5.32 1,376,082 387
RLC 17.10 0.06 0.35% 17.04 17.10 17.10 17.04 22,743,644 391
RLT 0.09 0.00 0.00% 0.09 0.09 0.09 0.09 900 1
ROCK 3.00 0.14 4.90% 2.86 3.02 3.00 2.86 4,101,880 153
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 20.30 0.00 0.00% 20.35 20.80 20.30 20.30 21,438,630 774
SECB 68.30 0.20 0.29% 68.00 68.35 68.30 68.10 7,395,229 173
SEVN 32.75 -0.70 -2.09% 33.40 33.40 32.75 33.45 466,150 21
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 1.20 0.02 1.69% 1.17 1.20 1.20 1.18 37,810 9
SGP 27.20 0.05 0.18% 27.15 27.30 27.20 27.15 25,532,380 477
SHLPH 8.90 -0.08 -0.89% 8.99 8.99 8.90 8.98 5,966,685 119
SHNG 3.25 -0.02 -0.61% 3.19 3.29 3.25 3.27 130,140 16
SLF 4,800.00 -76.00 -1.56% 4,800.00 4,800.00 4,800.00 4,876.00 1,488,000 4
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 591.50 -3.50 -0.59% 595.50 595.50 591.50 595.00 303,254,950 3,018
SMC 63.50 -0.65 -1.01% 64.30 64.45 63.50 64.15 5,609,442 499
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 79.10 0.00 0.00% 77.60 79.10 79.10 79.10 2,091,380 23
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.50 -0.05 -0.06% 77.55 77.55 77.50 77.55 38,755 4
SMC2O 78.95 0.05 0.06% 78.95 78.95 78.95 78.90 40,265 2
SMC2P 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 750 1
SMC2Q 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 1,942,700 17
SMC2R 78.75 3.95 5.28% 74.80 78.75 78.75 74.80 3,898 4
SMC2S 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 7,500 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 76.00 -0.50 -0.65% 76.50 76.50 76.00 76.50 928,776 9
SMC2V 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 1,662,160 31
SMC2W 79.80 1.00 1.27% 79.00 79.80 79.80 78.80 1,727,594 16
SMC2X 79.50 -0.50 -0.63% 80.00 80.00 79.50 80.00 1,505,221 46
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.26 -0.04 -0.22% 18.30 18.44 18.26 18.30 94,542,072 842
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.06 -0.14 -1.37% 10.10 10.10 10.06 10.20 1,114,564 83
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.30 -0.05 -3.70% 1.35 1.36 1.30 1.35 23,437,960 427
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.05 -0.01 -0.49% 2.05 2.06 2.05 2.06 836,440 26
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.02 1.67% 1.20 1.22 1.22 1.20 567,010 18
STN 1.98 0.01 0.51% 1.97 1.98 1.98 1.97 33,640 6
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.445 -0.005 -1.11% 0.44 0.445 0.445 0.45 17,700 2
SVC 3,467.51 -15.15 -0.44% 3,502.75 3,502.75 3,421.63 3,482.66 2,610,827,972 18,014
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 -0.002 -1.71% 0.117 0.117 0.115 0.117 87,460 6
TCB2A 0.05 0.01 25.00% 0.05 0.05 0.05 0.04 61,662 2
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.28 -0.72 -8.00% 8.40 8.40 8.28 9.00 57,204 3
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
TECH 1.14 0.04 3.64% 1.10 1.15 1.14 1.10 3,597,310 190
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,220.00 1.00 0.08% 1,219.00 1,224.00 1,220.00 1,219.00 82,715,530 2,133
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.05 0 0
TFHI 53.00 0.20 0.38% 53.00 53.00 53.00 52.80 5,830 3
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% 1.62 1.62 1.62 1.62 1,133,280 57
TOPA1 100.00 -0.20 -0.20% 100.00 100.00 100.00 100.20 23,000 9
TOPA2 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 197,960 7
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.05 -0.01 -0.94% 1.05 1.07 1.05 1.06 1,163,660 55
UBP 25.00 -0.50 -1.96% 25.50 25.50 25.00 25.50 434,525 30
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 0.0073 0.00 0.00% 0.0073 0.0073 0.0073 0.0073 7,300 1
UPSON 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 9,090 6
URC 60.20 1.70 2.91% 58.50 60.50 60.20 58.50 131,948,981 1,698
V 0.78 -0.02 -2.50% 0.79 0.79 0.78 0.80 79,670 5
VITA 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 176,460 15
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 20.10 -0.75 -3.60% 20.10 20.10 20.10 20.85 2,010 1
WEB 13.50 0.30 2.27% 13.20 13.54 13.50 13.20 50,429,796 414
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.89 0.08 1.38% 5.86 5.97 5.89 5.81 4,335,980 109
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.395 0 0
X 0.19 -0.02 -9.52% 0.198 0.20 0.19 0.21 177,380 14
XG 2.70 -0.05 -1.82% 2.68 2.75 2.70 2.75 56,120 10
ZHI 0.062 -0.003 -4.62% 0.064 0.065 0.062 0.065 22,430 29

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 06, 2026 04:35:00 PM