PSEi
6,297.30
9.05 (0.14%)
PSE INDEX
94,705,575
3,191,671,577.54
12
16
2
50,178
604,375,008.69
107,810,380.00
ALL
3,439.17
1.94 (0.06%)
ALL SHARES
1,013,771,433
5,193,120,244.32
113
92
52
86,895
908,152,079.45
132,660,304.00
FIN
1,942.68
-20.26 (-1.03%)
FINANCIALS
11,217,655
495,202,118.04
6
11
7
11,799
56,524,301.55
0.00
HDG
4,542.24
-14.67 (-0.32%)
HOLDING FIRMS
27,443,174
528,614,559.26
21
12
6
9,251
119,933,081.47
24,849,924.00
IND
8,108.49
-3.21 (-0.04%)
INDUSTRIAL
177,965,493
1,549,398,507.91
32
28
12
25,804
236,022,080.01
0.00
M-O
18,002.93
-390.82 (-2.12%)
MINING & OIL
99,829,782
188,391,450.08
4
13
7
4,372
18,007,450.72
0.00
PRO
1,906.11
14.77 (0.78%)
PROPERTY
147,422,982
990,603,299.73
18
9
15
15,254
244,138,630.17
59,318,000.00
SVC
3,417.18
40.34 (1.19%)
SERVICES
540,710,323
1,436,878,177.12
26
18
5
20,187
232,997,179.57
48,492,380.00
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 1.90 -0.11 -5.47% 1.99 1.99 1.90 2.01 24,930 7
ABA 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 1,048,350 59
ABG 53.10 -0.35 -0.65% 53.80 54.00 53.10 53.45 34,478,881 452
ABS 4.28 -0.06 -1.38% 4.36 4.55 4.28 4.34 5,403,060 239
ABSP 3.60 -0.05 -1.37% 3.65 3.85 3.60 3.65 650,860 60
AC 511.00 9.00 1.79% 502.00 511.00 511.00 502.00 60,989,087 890
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 2.93 -0.04 -1.35% 2.97 2.99 2.93 2.97 48,802,310 864
ACENA 1,009.00 -1.00 -0.10% 1,009.00 1,009.00 1,009.00 1,010.00 5,045 1
ACENB 1,046.00 16.00 1.55% 1,030.00 1,046.00 1,046.00 1,030.00 3,085,810 5
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 2,498.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,960.00 17.00 0.87% 1,949.00 1,960.00 1,960.00 1,943.00 979,065 3
ACPB4 1,950.00 0.00 0.00% 1,950.00 1,950.00 1,950.00 1,950.00 117,000 4
ACR 0.80 0.02 2.56% 0.82 0.84 0.80 0.78 5,504,220 194
AEV 36.30 -0.70 -1.89% 37.00 37.00 36.30 37.00 56,964,695 627
AGI 9.45 0.31 3.39% 9.15 9.70 9.45 9.14 35,748,185 518
AGIW 1.08 0.02 1.89% 1.06 1.17 1.08 1.06 986,420 47
ALCO 0.465 -0.01 -2.11% 0.435 0.465 0.465 0.475 439,250 9
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 0.00 0.00 0.00% 0.00 0.00 0.00 483.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 15.60 0.62 4.14% 14.98 15.66 15.60 14.98 383,850,656 3,011
ALL 3,439.17 1.94 0.06% 3,434.59 3,446.80 3,425.10 3,437.23 5,193,120,244 86,895
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.18 -0.01 -0.84% 1.21 1.22 1.18 1.19 554,580 39
ALTER 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 274,620 29
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 17.26 0.18 1.05% 17.36 17.36 17.26 17.08 676,320 14
AP 45.20 0.10 0.22% 45.00 45.20 45.20 45.10 40,654,685 625
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 -0.001 -0.89% 0.113 0.113 0.112 0.113 38,090 8
APL 0.0062 -0.0001 -1.59% 0.0062 0.0063 0.0062 0.0063 2,680,600 46
APO 1.01 -0.08 -7.34% 1.09 1.09 1.01 1.09 4,033,590 168
APVI 10.74 0.04 0.37% 10.70 10.74 10.74 10.70 215,870 8
APX 14.14 -0.56 -3.81% 14.52 14.52 14.14 14.70 46,921,612 1,204
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.00 0.00% 0.265 0.27 0.27 0.27 203,400 6
AREIT 37.50 -0.60 -1.57% 38.45 38.50 37.50 38.10 31,961,110 1,249
ASLAG 1.02 0.01 0.99% 1.01 1.02 1.02 1.01 44,870 9
AT 15.00 -0.50 -3.23% 15.40 15.40 15.00 15.50 35,137,654 789
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 12,450 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 12,450 1
AUB 48.95 0.00 0.00% 48.55 49.45 48.95 48.95 2,801,690 37
AXLM 2.88 0.00 0.00% 2.86 2.88 2.88 2.88 635,530 17
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 9,450 1
BC 6.90 0.10 1.47% 6.80 6.90 6.90 6.80 2,050 3
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.99 0 0
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 126.00 0.00 0.00% 125.50 126.90 126.00 126.00 86,369,737 1,968
BEL 1.18 0.02 1.72% 1.16 1.19 1.18 1.16 1,849,520 44
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.029 -0.001 -3.33% 0.03 0.032 0.029 0.03 543,200 31
BKR 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 47,500 2
BLOOM 2.38 0.31 14.98% 2.07 2.44 2.38 2.07 117,291,720 1,540
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 10.46 171,928 11
BPI 104.00 -2.90 -2.71% 106.90 106.90 104.00 106.90 96,268,891 2,440
BRN 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 9,120 6
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPB 103.90 3.10 3.08% 103.70 103.90 103.90 100.80 12,463 5
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.80 0 0
BSC 0.114 0.002 1.79% 0.112 0.114 0.114 0.112 228,720 26
C 0.87 0.02 2.35% 0.85 0.88 0.87 0.85 492,650 15
CA 55.95 -0.05 -0.09% 55.95 55.95 55.95 56.00 1,679 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 55.10 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.80 0 0
CBC 53.50 -0.40 -0.74% 54.05 54.05 53.50 53.90 38,953,352 546
CDC 0.55 -0.08 -12.70% 0.61 0.61 0.55 0.63 144,950 31
CEB 28.70 0.05 0.17% 28.70 28.70 28.70 28.65 834,525 50
CEBCP 29.55 -0.55 -1.83% 29.55 29.55 29.55 30.10 32,500 5
CEI 0.089 0.004 4.71% 0.086 0.089 0.089 0.085 173,340 10
CEU 14.74 -0.06 -0.41% 14.70 14.74 14.74 14.80 7,366 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.12 -0.03 -2.61% 1.15 1.17 1.12 1.15 5,714,890 182
CIC 11.34 -0.12 -1.05% 11.34 11.34 11.34 11.46 1,134 1
CLI 2.21 0.00 0.00% 2.21 2.21 2.21 2.21 240,890 7
CLIA1 1,005.00 5.00 0.50% 1,005.00 1,005.00 1,005.00 1,000.00 5,025 1
CLIA2 1,010.00 -10.00 -0.98% 1,020.00 1,020.00 1,010.00 1,020.00 324,410 7
CNPF 32.85 0.25 0.77% 32.60 33.75 32.85 32.60 27,856,685 261
CNVRG 10.04 0.04 0.40% 10.02 10.08 10.04 10.00 32,064,406 1,117
COL 1.36 0.01 0.74% 1.35 1.36 1.36 1.35 129,050 10
COSCO 8.31 0.21 2.59% 8.09 8.39 8.31 8.10 1,370,648 110
CPG 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 2,319,570 61
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.50 0.51% 99.00 99.00 99.00 98.50 402,641 13
CPM 2.30 0.00 0.00% 2.20 2.30 2.30 2.30 31,570 8
CREC 4.67 -0.05 -1.06% 4.58 4.69 4.67 4.72 476,480 21
CREIT 3.37 0.00 0.00% 3.38 3.39 3.37 3.37 2,840,750 295
CROWN 1.88 0.00 0.00% 1.88 1.90 1.88 1.88 661,690 27
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.36 0.01 2.86% 0.36 0.36 0.36 0.35 3,600 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.10 0.10 0.83% 12.00 12.10 12.10 12.00 6,533,820 133
DDMPR 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 881,890 87
DDPR 93.40 0.00 0.00% 93.40 93.40 93.40 93.40 904,678 19
DELM 3.76 0.01 0.27% 3.76 3.76 3.76 3.75 3,760 1
DFNN 0.70 0.04 6.06% 0.67 0.70 0.70 0.66 310,680 21
DHI 14.62 -0.76 -4.94% 15.40 15.56 14.62 15.38 77,312,014 2,034
DITO 0.74 0.00 0.00% 0.73 0.75 0.74 0.74 5,712,190 408
DIZ 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 40,000 1
DMC 7.88 -0.12 -1.50% 8.00 8.07 7.88 8.00 37,354,339 958
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 5.10 -0.05 -0.97% 5.00 5.50 5.10 5.15 135,955 17
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.54 -0.03 -0.84% 3.57 3.57 3.54 3.57 8,942,200 216
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 0.92 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
ECVC 0.285 0.005 1.79% 0.265 0.285 0.285 0.28 10,800 2
EEI 2.02 0.01 0.50% 2.01 2.02 2.02 2.01 1,081,040 46
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.25 -2.00 -2.06% 98.40 98.40 95.25 97.25 20,633 2
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 2,900 1
ELI 0.096 0.00 0.00% 0.096 0.096 0.096 0.096 9,600 2
EMI 15.08 -0.06 -0.40% 15.14 15.44 15.08 15.14 37,115,108 548
ENEX 3.07 0.00 0.00% 2.90 3.07 3.07 3.07 176,990 25
EURO 1.05 0.01 0.96% 1.05 1.12 1.05 1.04 53,060 13
EW 11.04 -0.08 -0.72% 11.12 11.12 11.04 11.12 2,266,798 127
FAF 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 560 1
FB 48.50 -0.15 -0.31% 48.60 48.65 48.50 48.65 5,882,015 197
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 0.62 -0.01 -1.59% 0.65 0.65 0.62 0.63 1,138,070 51
FDC 3.64 0.14 4.00% 3.51 3.64 3.64 3.50 43,070 6
FDCPA 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 29,700 1
FDCPB 990.00 5.00 0.51% 992.00 992.00 990.00 985.00 29,720 2
FERRO 4.06 -0.19 -4.47% 4.10 4.23 4.06 4.25 449,380 25
FEU 805.00 5.00 0.63% 800.00 805.00 805.00 800.00 24,050 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.68 0 0
FGEN 30.70 2.70 9.64% 28.25 31.85 30.70 28.00 511,959,445 4,390
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.96 0.00 0.00% 2.97 2.99 2.96 2.96 2,470,110 132
FIN 1,942.68 -20.26 -1.03% 1,960.90 1,961.18 1,941.87 1,962.94 495,202,118 11,799
FJP 2.76 0.13 4.94% 2.60 2.76 2.76 2.63 67,430 17
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.91 0 0
FLI 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 827,590 52
FMETF 106.30 -0.10 -0.09% 106.30 106.30 106.30 106.40 2,458,184 72
FNI 2.07 -0.08 -3.72% 2.15 2.17 2.07 2.15 618,840 53
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 103.00 5.00 5.10% 98.00 106.00 103.00 98.00 67,537,652 711
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 45,240 7
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 0.096 -0.012 -11.11% 0.107 0.108 0.096 0.108 469,080 53
GERI 0.61 0.01 1.67% 0.61 0.61 0.61 0.60 3,050 4
GLO 1,750.00 16.00 0.92% 1,737.00 1,751.00 1,750.00 1,734.00 109,278,405 1,272
GLOBA 2,000.00 30.00 1.52% 2,000.00 2,000.00 2,000.00 1,970.00 30,000 3
GLOBB 2,010.00 0.00 0.00% 2,010.00 2,010.00 2,010.00 2,010.00 10,050 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 4.42 -0.08 -1.78% 4.50 4.53 4.42 4.50 2,000,530 64
GMAP 4.07 0.00 0.00% 4.07 4.07 4.07 4.07 4,070 1
GPH 5.03 0.01 0.20% 5.03 5.03 5.03 5.02 3,018 5
GREEN 0.158 0.00 0.00% 0.154 0.158 0.158 0.158 76,160 15
GSMI 236.40 -8.60 -3.51% 244.00 245.00 236.40 245.00 33,590,960 652
GTCAP 514.00 8.00 1.58% 506.50 515.00 514.00 506.00 106,253,990 1,412
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 983.50 1.50 0.15% 983.50 983.50 983.50 982.00 491,750 3
HDG 4,542.24 -14.67 -0.32% 4,557.31 4,580.70 4,518.67 4,556.91 528,614,559 9,251
HI 5.20 0.06 1.17% 5.13 6.00 5.20 5.14 2,579,165 21
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 1.40 0.02 1.45% 1.37 1.41 1.40 1.38 62,480 10
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 982.00 17.00 1.76% 960.50 982.50 982.00 965.00 463,535,950 4,504
IDC 0.69 0.03 4.55% 0.65 0.70 0.69 0.66 188,230 25
IMI 7.19 0.09 1.27% 7.25 7.44 7.19 7.10 18,434,113 867
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,108.49 -3.21 -0.04% 8,099.11 8,129.00 8,088.69 8,111.70 1,549,398,508 25,804
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.93 0.46 31.29% 1.47 2.05 1.93 1.47 59,177,910 1,809
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.91 -0.43 -5.86% 6.95 6.95 6.91 7.34 110,669 3
IS 0.127 0.007 5.83% 0.12 0.129 0.127 0.12 606,580 63
JAS 2.05 0.28 15.82% 1.77 2.05 2.05 1.77 17,700 8
JFC 155.00 1.10 0.71% 153.60 155.50 155.00 153.90 145,000,406 2,712
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 985.00 -5.00 -0.51% 982.50 985.00 985.00 990.00 1,003,450 9
JGS 22.65 0.40 1.80% 22.25 22.90 22.65 22.25 10,062,180 289
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.89 0.01 0.53% 1.88 1.89 1.89 1.88 4,552,570 120
KEP 2.59 0.01 0.39% 2.50 2.59 2.59 2.58 27,590 2
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.54 0.00 0.00% 6.54 6.54 6.54 6.54 2,616 4
LC 0.222 0.00 0.00% 0.22 0.223 0.222 0.222 4,592,460 157
LCB 0.22 -0.008 -3.51% 0.228 0.228 0.22 0.228 357,920 25
LFM 22.30 0.05 0.22% 23.10 23.45 22.30 22.25 71,890 17
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.335 -0.015 -4.29% 0.35 0.35 0.335 0.35 104,000 8
LOTO 1.80 -0.04 -2.17% 1.80 1.80 1.80 1.84 270,000 11
LPC 0.024 0.004 20.00% 0.026 0.026 0.024 0.02 67,500 8
LPZ 6.11 -0.26 -4.08% 6.26 6.40 6.11 6.37 8,779,204 212
LSC 0.70 0.05 7.69% 0.69 0.70 0.70 0.65 69,990 11
LTG 14.88 -0.02 -0.13% 14.94 15.10 14.88 14.90 16,668,920 851
M-O 18,002.93 -390.82 -2.12% 18,275.56 18,275.56 17,919.30 18,393.75 188,391,450 4,372
MA 0.0073 -0.0002 -2.67% 0.0074 0.0074 0.0073 0.0075 226,800 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
MAC 3.80 0.05 1.33% 3.75 3.82 3.80 3.75 1,099,540 52
MACAY 5.70 -0.40 -6.56% 5.70 6.10 5.70 6.10 15,054 11
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.83 -0.04 -4.60% 0.85 0.85 0.83 0.87 11,760 2
MARC 0.74 0.01 1.37% 0.76 0.76 0.74 0.73 1,115,760 27
MAXS 2.09 0.01 0.48% 2.08 2.09 2.09 2.08 183,090 10
MB 0.176 -0.023 -11.56% 0.199 0.199 0.176 0.199 14,550 5
MBC 5.20 0.09 1.76% 5.20 5.20 5.20 5.11 520 1
MBT 68.90 -0.05 -0.07% 68.95 68.95 68.90 68.95 143,284,110 3,241
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.109 0 0
MEDIC 0.22 0.01 4.76% 0.22 0.22 0.22 0.21 169,000 13
MEG 2.32 0.02 0.87% 2.31 2.32 2.32 2.30 19,914,380 430
MER 490.00 -1.60 -0.33% 492.20 493.80 490.00 491.60 72,526,006 2,102
MFC 2,600.00 0.00 0.00% 2,600.00 2,600.00 2,600.00 2,600.00 273,000 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0
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 7.12 -0.10 -1.39% 7.13 7.21 7.12 7.22 18,919,257 268
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 0.00 0.00% 0.70 0.72 0.71 0.71 42,205,600 138
MREIT 13.62 -0.12 -0.87% 13.92 13.98 13.62 13.74 146,069,796 2,802
MRSGI 1.05 -0.02 -1.87% 1.07 1.07 1.05 1.07 56,860 11
MVC 5.24 0.18 3.56% 5.06 5.24 5.24 5.06 82,023 11
MWC 34.80 1.40 4.19% 33.50 34.90 34.80 33.40 193,000,480 957
MWIDE 4.65 0.05 1.09% 4.60 4.69 4.65 4.60 5,577,990 131
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 0.00 0.00% 100.00 100.00 100.00 100.00 500,000 21
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 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MWP7B 100.50 0.50 0.50% 100.50 100.50 100.50 100.00 36,180 2
MYNLD 18.00 -0.12 -0.66% 18.10 18.20 18.00 18.12 38,158,212 1,333
NI 0.36 -0.005 -1.37% 0.365 0.37 0.36 0.365 186,850 22
NIKL 4.00 -0.07 -1.72% 4.05 4.07 4.00 4.07 25,164,700 703
NOW 0.49 -0.01 -2.00% 0.49 0.495 0.49 0.50 120,285 27
NRCP 0.99 0.00 0.00% 1.00 1.01 0.99 0.99 181,930 30
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.70 -0.10 -0.27% 36.50 36.80 36.70 36.80 37,482,555 516
OM 0.104 0.007 7.22% 0.102 0.104 0.104 0.097 16,340 2
OPM 0.013 -0.001 -7.14% 0.013 0.013 0.013 0.014 209,300 4
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 5,600 4
ORE 0.48 -0.005 -1.03% 0.48 0.48 0.48 0.485 43,200 4
OV 0.0081 0.00 0.00% 0.0081 0.0081 0.0081 0.0081 16,200 2
PA 0.79 -0.04 -4.82% 0.77 0.82 0.79 0.83 2,380 3
PAL 2.12 0.00 0.00% 2.12 2.12 2.12 2.12 630,750 58
PAX 3.51 0.35 11.08% 3.31 3.64 3.51 3.16 2,225,350 146
PBB 7.08 0.16 2.31% 7.00 7.08 7.08 6.92 4,208 3
PBC 14.78 -0.02 -0.14% 14.76 14.84 14.78 14.80 54,814 6
PCOR 2.34 0.04 1.74% 2.30 2.34 2.34 2.30 3,077,180 93
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.18 0.28 7.18% 3.90 4.19 4.18 3.90 3,621,420 49
PGOLD 40.95 -0.05 -0.12% 41.00 41.50 40.95 41.00 57,143,595 1,488
PHA 0.159 0.004 2.58% 0.155 0.161 0.159 0.155 133,120 24
PHC 1.62 0.01 0.62% 1.62 1.62 1.62 1.61 81,000 7
PHES 0.355 -0.02 -5.33% 0.385 0.385 0.355 0.375 2,506,600 7
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.85 -0.10 -1.68% 5.95 5.95 5.85 5.95 130,318 18
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.92 0.27 2.80% 9.84 10.10 9.92 9.65 45,891,298 1,136
PMPC 7.48 0.00 0.00% 7.50 7.50 7.48 7.48 14,246 5
PNB 63.00 -2.00 -3.08% 65.00 65.10 63.00 65.00 32,299,167 474
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 14.70 -0.30 -2.00% 14.72 15.04 14.70 15.00 694,088 7
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.08 0.01 0.93% 1.07 1.08 1.08 1.07 67,670 24
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 995.00 -3.50 -0.35% 995.00 995.00 995.00 998.50 39,800 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 999.00 0 0
PRIM 1.07 0.11 11.46% 1.00 1.09 1.07 0.96 129,470 17
PRMX 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 29,120 9
PRO 1,906.11 14.77 0.78% 1,898.93 1,926.87 1,894.81 1,891.34 990,603,300 15,254
PSB 52.50 0.20 0.38% 52.70 52.70 52.50 52.30 87,957 23
PSE 206.20 0.20 0.10% 206.20 207.00 206.20 206.00 78,390 7
PSEI 6,297.30 9.05 0.14% 6,282.06 6,317.94 6,259.19 6,288.25 3,191,671,578 50,178
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 10.00 -0.20 -1.96% 10.14 10.16 10.00 10.20 34,310,994 413
PXP 2.73 0.03 1.11% 2.69 2.75 2.73 2.70 1,157,020 79
RCB 23.00 0.00 0.00% 23.00 23.00 23.00 23.00 119,600 6
RCI 2.54 0.14 5.83% 2.45 2.69 2.54 2.40 277,410 20
RCR 7.30 0.00 0.00% 7.31 7.39 7.30 7.30 26,093,631 1,070
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
RFM 5.34 0.04 0.75% 5.32 5.34 5.34 5.30 1,861,541 309
RLC 17.60 0.10 0.57% 17.30 17.80 17.60 17.50 4,163,938 101
RLT 0.084 0.00 0.00% 0.084 0.084 0.084 0.084 2,520 2
ROCK 3.03 -0.07 -2.26% 3.09 3.12 3.03 3.10 841,300 59
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 18.44 0.02 0.11% 18.34 18.70 18.44 18.42 20,066,420 628
SECB 67.40 -0.60 -0.88% 68.00 68.00 67.40 68.00 12,943,708 250
SEVN 33.00 -0.60 -1.79% 33.75 33.75 33.00 33.60 7,430,365 1,102
SFI 0.067 0.016 31.37% 0.052 0.076 0.067 0.051 561,640 53
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.18 0.00 0.00% 1.19 1.26 1.18 1.18 1,129,300 57
SGP 27.35 -0.75 -2.67% 27.75 28.05 27.35 28.10 28,864,085 799
SHLPH 8.40 -0.60 -6.67% 8.68 8.68 8.40 9.00 13,119,072 568
SHNG 3.25 0.07 2.20% 3.21 3.29 3.25 3.18 368,850 22
SLF 4,876.00 26.00 0.54% 4,800.00 4,876.00 4,876.00 4,850.00 552,760 6
SLI 2.05 0.00 0.00% 2.04 2.05 2.05 2.05 76,850 6
SM 600.00 -10.00 -1.64% 610.00 610.50 600.00 610.00 100,278,325 1,704
SMC 64.75 -0.95 -1.45% 65.80 66.00 64.75 65.70 14,901,218 413
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 79.00 0.00 0.00% 77.65 79.00 79.00 79.00 792,331 5
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 77.70 0 0
SMC2O 81.50 2.30 2.90% 79.30 81.50 81.50 79.20 3,973,055 36
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2Q 75.00 0.05 0.07% 74.95 75.00 75.00 74.95 68,230 6
SMC2R 75.00 0.10 0.13% 74.90 75.00 75.00 74.90 432,423 8
SMC2S 74.90 0.80 1.08% 74.90 74.90 74.90 74.10 31,458 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 76.95 -0.05 -0.06% 77.00 77.00 76.95 77.00 12,316 2
SMC2V 80.70 1.35 1.70% 79.35 80.80 80.70 79.35 995,902 38
SMC2W 79.70 0.20 0.25% 79.50 79.70 79.70 79.50 387,705 14
SMC2X 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 694,400 21
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.28 0.08 0.44% 18.32 18.90 18.28 18.20 252,891,578 4,213
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.50 -0.09 -0.94% 9.50 9.60 9.50 9.59 1,775,255 100
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.26 0.01 0.80% 1.25 1.28 1.26 1.25 25,806,470 278
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.04 0.02 0.99% 2.03 2.06 2.04 2.02 1,304,700 38
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.01 0.83% 1.21 1.22 1.22 1.21 1,931,620 23
STN 2.01 -0.09 -4.29% 2.10 2.10 2.01 2.10 39,090 3
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 0.405 0 0
SVC 3,417.18 40.34 1.19% 3,366.79 3,417.18 3,366.79 3,376.84 1,436,878,177 20,187
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.001 0.87% 0.116 0.116 0.116 0.115 18,560 8
TCB2A 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 33,432 4
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 8.99 0 0
TCB2D 6.88 0.00 0.00% 6.88 6.88 6.88 6.88 13,072 3
TECH 1.37 0.20 17.09% 1.19 1.45 1.37 1.17 30,631,900 917
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,170.00 -55.00 -4.49% 1,200.00 1,200.00 1,170.00 1,225.00 487,211,060 5,316
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 57.00 2.80 5.17% 54.20 57.00 57.00 54.20 4,906 4
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 1.69 -0.04 -2.31% 1.73 1.80 1.69 1.73 10,592,140 294
TOPA1 100.10 0.10 0.10% 100.10 100.30 100.10 100.00 92,124 16
TOPA2 101.70 0.70 0.69% 101.50 101.70 101.70 101.00 37,609 7
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.06 -0.04 -3.64% 1.10 1.10 1.06 1.10 2,565,920 86
UBP 25.15 0.15 0.60% 25.05 25.60 25.15 25.00 355,965 59
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 22,500 2
UPSON 0.75 0.03 4.17% 0.73 0.77 0.75 0.72 236,940 15
URC 62.10 0.10 0.16% 62.00 62.95 62.10 62.00 48,426,502 1,117
V 0.80 -0.01 -1.23% 0.80 0.80 0.80 0.81 96,000 4
VITA 0.49 -0.02 -3.92% 0.51 0.51 0.49 0.51 614,920 45
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 1.93 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.65 -0.05 -0.24% 20.65 20.65 20.65 20.70 30,975 2
WEB 14.70 0.24 1.66% 14.46 14.70 14.70 14.46 33,359,830 375
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.97 0.14 2.40% 5.90 6.01 5.97 5.83 2,627,476 147
WPI 0.395 0.005 1.28% 0.40 0.405 0.395 0.39 16,000 3
X 0.221 0.04 22.10% 0.191 0.229 0.221 0.181 1,226,200 71
XG 2.75 0.03 1.10% 2.75 2.75 2.75 2.72 13,680 3
ZHI 0.062 -0.001 -1.59% 0.063 0.063 0.062 0.063 2,490 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 14, 2026 04:35:00 PM