PSEi
6,366.64
39.75 (0.63%)
PSE INDEX
117,250,188
4,764,201,206.54
22
8
0
58,741
1,363,681,035.01
850,824,592.10
ALL
3,463.99
26.07 (0.76%)
ALL SHARES
1,004,656,380
17,607,842,376.66
111
84
49
95,303
12,205,949,198.55
11,429,619,292.10
FIN
1,960.30
36.01 (1.87%)
FINANCIALS
17,837,458
1,143,520,651.95
8
11
5
14,876
185,571,228.07
0.00
HDG
4,607.19
104.41 (2.32%)
HOLDING FIRMS
239,571,441
11,520,537,670.83
24
10
5
13,882
10,744,608,103.49
10,578,794,700.00
IND
8,113.32
10.76 (0.13%)
INDUSTRIAL
133,207,114
1,537,675,571.72
30
23
12
28,598
204,440,044.24
46,023,880.00
M-O
18,904.86
233.18 (1.25%)
MINING & OIL
227,625,581
346,253,871.76
13
7
3
6,757
32,676,273.57
0.00
PRO
1,964.90
14.51 (0.74%)
PROPERTY
105,526,193
1,062,777,514.36
15
15
10
8,502
758,079,908.21
707,229,928.86
SVC
3,419.97
-47.30 (-1.36%)
SERVICES
278,512,447
1,992,558,695.44
17
17
13
22,460
280,106,255.98
97,570,783.24
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 1.85 -0.02 -1.07% 1.85 1.85 1.85 1.87 24,050 3
ABA 0.325 -0.005 -1.52% 0.325 0.335 0.325 0.33 983,200 58
ABG 53.50 -0.50 -0.93% 54.00 54.50 53.50 54.00 23,600,703 294
ABS 4.11 0.46 12.60% 3.69 4.11 4.11 3.65 14,995,440 380
ABSP 3.43 0.27 8.54% 3.19 3.65 3.43 3.16 606,910 39
AC 512.00 7.00 1.39% 505.00 513.00 512.00 505.00 75,301,700 1,301
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
ACEN 3.00 0.01 0.33% 3.10 3.10 3.00 2.99 45,824,190 708
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,063.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,498.00 8.00 0.32% 2,470.00 2,498.00 2,498.00 2,490.00 668,160 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,949.00 -1.00 -0.05% 1,950.00 1,955.00 1,949.00 1,950.00 828,640 8
ACPB4 1,953.00 -7.00 -0.36% 1,958.00 1,958.00 1,953.00 1,960.00 635,475 4
ACR 0.76 0.01 1.33% 0.75 0.79 0.76 0.75 1,621,040 63
AEV 36.80 0.80 2.22% 36.00 37.00 36.80 36.00 85,329,415 1,116
AGI 9.11 0.11 1.22% 9.00 9.18 9.11 9.00 12,318,183 255
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
ALCO 0.49 0.065 15.29% 0.425 0.49 0.49 0.425 527,650 15
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 15.88 -0.22 -1.37% 16.10 16.32 15.88 16.10 93,418,522 1,685
ALL 3,463.99 26.07 0.76% 3,442.31 3,465.67 3,429.66 3,437.92 17,607,842,377 95,303
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 0.00 0.00% 1.21 1.27 1.21 1.21 753,750 48
ALTER 0.77 -0.01 -1.28% 0.78 0.78 0.77 0.78 448,870 32
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 17.06 0.16 0.95% 17.06 17.06 17.06 16.90 42,608 4
AP 45.00 0.65 1.47% 44.35 45.15 45.00 44.35 137,702,290 787
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 -0.001 -0.88% 0.101 0.113 0.113 0.114 58,710 5
APL 0.0062 0.00 0.00% 0.0062 0.0063 0.0062 0.0062 628,500 29
APO 1.04 -0.23 -18.11% 1.27 1.30 1.04 1.27 5,839,890 260
APVI 10.62 -0.58 -5.18% 10.68 10.68 10.62 11.20 84,198 4
APX 14.96 -0.10 -0.66% 15.28 15.58 14.96 15.06 86,400,660 2,101
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 0.27 0 0
AREIT 38.10 -0.20 -0.52% 38.40 38.60 38.10 38.30 28,758,315 1,047
ASLAG 1.00 0.01 1.01% 0.99 1.01 1.00 0.99 190,540 14
AT 16.04 0.04 0.25% 16.08 16.66 16.04 16.00 84,052,954 1,067
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 41,500 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 3
AUB 49.75 0.75 1.53% 49.00 49.75 49.75 49.00 1,634,635 38
AXLM 2.86 -0.01 -0.35% 2.85 2.87 2.86 2.87 752,920 26
BALAI 0.32 0.005 1.59% 0.32 0.32 0.32 0.315 16,000 3
BC 6.81 0.05 0.74% 6.80 7.20 6.81 6.76 3,817,123 60
BCB 6.80 0.12 1.80% 6.68 6.80 6.80 6.68 586,086 11
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 127.00 2.00 1.60% 125.60 127.40 127.00 125.00 357,029,228 4,147
BEL 1.17 0.00 0.00% 1.19 1.19 1.17 1.17 1,038,530 26
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 0.033 0.03 0.031 2,269,700 93
BKR 0.50 -0.03 -5.66% 0.52 0.52 0.50 0.53 110,580 14
BLOOM 2.12 0.06 2.91% 2.07 2.12 2.12 2.06 13,511,130 318
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.46 -0.02 -0.19% 10.48 10.48 10.46 10.48 98,978 11
BPI 107.50 4.50 4.37% 103.10 107.90 107.50 103.00 460,283,939 3,392
BRN 0.71 -0.03 -4.05% 0.73 0.73 0.71 0.74 212,420 29
BRNP 100.00 -1.00 -0.99% 100.00 100.00 100.00 101.00 282,000 3
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.80 0 0
BRNPC 103.90 -0.10 -0.10% 104.00 104.00 103.90 104.00 22,870 5
BSC 0.115 0.001 0.88% 0.114 0.116 0.115 0.114 2,009,520 28
C 0.83 -0.05 -5.68% 0.88 0.88 0.83 0.88 913,130 45
CA 51.40 0.05 0.10% 51.40 51.40 51.40 51.35 1,028 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.94 0 0
CBC 53.55 -0.40 -0.74% 53.95 54.00 53.55 53.95 26,524,314 287
CDC 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 88,090 18
CEB 28.65 0.00 0.00% 28.65 29.00 28.65 28.65 563,235 71
CEBCP 30.10 -0.05 -0.17% 30.15 30.15 30.10 30.15 75,350 6
CEI 0.085 -0.004 -4.49% 0.085 0.085 0.085 0.089 14,450 2
CEU 15.00 0.26 1.76% 15.00 15.00 15.00 14.74 1,500 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.05 -0.02 -1.87% 1.07 1.07 1.05 1.07 2,798,360 102
CIC 11.08 -0.20 -1.77% 11.28 11.28 11.08 11.28 16,838 6
CLI 2.20 0.02 0.92% 2.18 2.20 2.20 2.18 2,459,120 27
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
CNPF 33.75 0.85 2.58% 32.90 33.75 33.75 32.90 28,152,730 383
CNVRG 9.83 -1.09 -9.98% 10.18 10.44 9.83 10.92 409,328,941 5,232
COL 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 1,340 1
COSCO 8.08 0.00 0.00% 8.08 8.09 8.08 8.08 3,928,691 243
CPG 0.75 -0.02 -2.60% 0.76 0.76 0.75 0.77 680,840 55
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.00 -1.00 -1.01% 98.20 98.20 98.00 99.00 196,200 3
CPM 2.09 0.09 4.50% 2.00 2.09 2.09 2.00 467,370 31
CREC 4.47 0.01 0.22% 4.46 4.47 4.47 4.46 407,510 22
CREIT 3.38 0.00 0.00% 3.38 3.40 3.38 3.38 3,489,090 290
CROWN 1.90 -0.04 -2.06% 1.94 1.94 1.90 1.94 2,168,320 49
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.35 0.00 0.00% 0.36 0.36 0.35 0.35 59,700 4
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.10 0.04 0.33% 12.06 12.10 12.10 12.06 9,237,330 166
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 4,085,880 115
DDPR 93.35 0.00 0.00% 93.35 93.35 93.35 93.35 3,421,678 34
DELM 3.80 0.03 0.80% 3.78 3.86 3.80 3.77 49,420 5
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
DHI 12.80 1.00 8.47% 12.00 13.00 12.80 11.80 68,866,112 1,030
DITO 0.77 0.02 2.67% 0.75 0.78 0.77 0.75 8,927,740 628
DIZ 4.00 0.65 19.40% 3.80 4.00 4.00 3.35 119,550 11
DMC 8.00 0.43 5.68% 7.62 8.07 8.00 7.57 66,798,420 1,715
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 5.15 0.15 3.00% 5.00 5.15 5.15 5.00 51,620 20
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 0.00 0.00% 3.55 3.58 3.55 3.55 8,050,040 215
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.00 0.00% 0.91 0.92 0.92 0.92 1,830 2
ECP 2.40 0.09 3.90% 2.30 2.40 2.40 2.31 6,990 3
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
EEI 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 39,000 5
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 97.20 0 0
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% 0.026 0.029 0.029 0.029 8,100 2
ELI 0.097 -0.002 -2.02% 0.099 0.099 0.097 0.099 140,550 15
EMI 15.24 -0.32 -2.06% 15.50 15.66 15.24 15.56 42,532,754 1,237
ENEX 3.07 0.00 0.00% 3.06 3.07 3.07 3.07 76,740 11
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.04 0 0
EW 11.08 -0.10 -0.89% 11.18 11.18 11.08 11.18 8,787,540 117
FAF 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 52,250 6
FB 48.60 0.10 0.21% 48.70 48.70 48.60 48.50 4,255,065 163
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 0.64 -0.01 -1.54% 0.66 0.67 0.64 0.65 2,137,040 101
FDC 3.60 0.24 7.14% 3.41 3.60 3.60 3.36 318,850 16
FDCPA 990.00 0.00 0.00% 989.00 990.00 990.00 990.00 19,790 2
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
FERRO 4.38 -0.22 -4.78% 4.60 4.60 4.38 4.60 323,590 20
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 160,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.68 0 0
FGEN 27.35 6.05 28.40% 21.50 31.00 27.35 21.30 543,025,245 4,974
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.98 0.01 0.34% 2.97 2.98 2.98 2.97 1,211,370 72
FIN 1,960.30 36.01 1.87% 1,928.20 1,964.06 1,921.95 1,924.29 1,143,520,652 14,876
FJP 2.63 0.33 14.35% 2.63 2.63 2.63 2.30 5,260 2
FJPB 2.91 0.29 11.07% 2.91 2.91 2.91 2.62 2,910 1
FLI 0.70 0.00 0.00% 0.71 0.71 0.70 0.70 875,740 29
FMETF 107.00 0.50 0.47% 106.50 107.00 107.00 106.50 1,827,628 70
FNI 2.16 0.07 3.35% 2.07 2.16 2.16 2.09 2,901,580 141
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 94.35 3.90 4.31% 90.45 100.00 94.35 90.45 45,196,951 409
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FRUIT 0.67 -0.02 -2.90% 0.69 0.69 0.67 0.69 22,230 8
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 0.098 -0.003 -2.97% 0.101 0.109 0.098 0.101 380,020 72
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 2,400 2
GLO 1,770.00 13.00 0.74% 1,757.00 1,779.00 1,770.00 1,757.00 105,794,205 654
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
GLOBB 2,010.00 0.00 0.00% 2,010.00 2,010.00 2,010.00 2,010.00 110,550 5
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 4.48 0.02 0.45% 4.46 4.55 4.48 4.46 984,260 49
GMAP 4.39 -0.02 -0.45% 4.39 4.39 4.39 4.41 4,390 1
GPH 5.02 -0.01 -0.20% 5.02 5.02 5.02 5.03 25,100 3
GREEN 0.16 0.002 1.27% 0.165 0.166 0.16 0.158 257,830 28
GSMI 245.80 -4.20 -1.68% 250.00 250.00 245.80 250.00 13,483,118 507
GTCAP 510.00 15.00 3.03% 497.00 514.00 510.00 495.00 123,790,752 2,099
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 0.00 982.00 0 0
HDG 4,607.19 104.41 2.32% 4,508.37 4,609.03 4,508.37 4,502.78 11,520,537,671 13,882
HI 5.14 0.14 2.80% 5.14 5.14 5.14 5.00 11,822 6
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 1.37 0.01 0.74% 1.36 1.49 1.37 1.36 2,396,830 123
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 980.00 -16.00 -1.61% 997.50 999.00 980.00 996.00 1,024,747,440 7,825
IDC 0.70 0.05 7.69% 0.68 0.71 0.70 0.65 180,310 13
IMI 7.15 -0.24 -3.25% 7.40 7.40 7.15 7.39 16,164,830 996
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,113.32 10.76 0.13% 8,125.12 8,137.78 8,089.25 8,102.56 1,537,675,572 28,598
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.49 -0.04 -2.61% 1.53 1.57 1.49 1.53 3,474,670 178
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.34 0.39 5.61% 7.27 7.34 7.34 6.95 767,963 13
IS 0.124 -0.007 -5.34% 0.136 0.136 0.124 0.131 1,641,790 155
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
JFC 154.20 -1.80 -1.15% 156.00 156.40 154.20 156.00 108,838,860 3,352
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 0.00 990.00 0 0
JGS 23.00 0.55 2.45% 22.45 23.00 23.00 22.45 41,862,680 658
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.96 0 0
KEEPR 1.87 0.00 0.00% 1.86 1.88 1.87 1.87 2,978,730 119
KEP 2.58 -0.01 -0.39% 2.50 2.58 2.58 2.59 27,580 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 0.01 0.15% 6.54 6.55 6.54 6.53 2,617 4
LC 0.237 -0.005 -2.07% 0.243 0.248 0.237 0.242 14,368,810 344
LCB 0.237 -0.003 -1.25% 0.241 0.247 0.237 0.24 2,146,830 32
LFM 23.20 0.95 4.27% 22.25 23.50 23.20 22.25 25,495 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.35 0.005 1.45% 0.345 0.35 0.35 0.345 20,350 4
LOTO 1.84 0.14 8.24% 1.84 1.84 1.84 1.70 7,360 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.02 0 0
LPZ 6.48 0.41 6.75% 5.95 6.60 6.48 6.07 74,557,463 379
LSC 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 37,100 5
LTG 14.84 0.14 0.95% 14.80 15.00 14.84 14.70 54,146,762 1,137
M-O 18,904.86 233.18 1.25% 18,754.58 18,904.86 18,676.92 18,671.68 346,253,872 6,757
MA 0.008 0.0005 6.67% 0.0075 0.008 0.008 0.0075 76,300 5
MAB 0.008 0.0006 8.11% 0.0077 0.008 0.008 0.0074 519,500 9
MAC 3.81 0.00 0.00% 3.83 3.83 3.81 3.81 804,840 45
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 0.85 0 0
MARC 0.71 -0.01 -1.39% 0.72 0.73 0.71 0.72 313,640 47
MAXS 2.07 -0.02 -0.96% 2.10 2.10 2.07 2.09 229,060 9
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
MBC 5.11 0.00 0.00% 5.11 5.11 5.11 5.11 511 1
MBT 67.15 0.20 0.30% 67.00 67.80 67.15 66.95 197,598,932 5,093
MED 0.105 0.013 14.13% 0.099 0.109 0.105 0.092 14,360 9
MEDIC 0.21 -0.013 -5.83% 0.224 0.224 0.21 0.223 26,140 7
MEG 2.30 0.03 1.32% 2.27 2.31 2.30 2.27 33,000,770 204
MER 488.00 4.60 0.95% 486.00 496.00 488.00 483.40 123,691,714 3,487
MFC 2,500.00 0.00 0.00% 2,500.00 2,500.00 2,500.00 2,500.00 25,000 2
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 7.23 0.07 0.98% 7.16 7.27 7.23 7.16 16,417,827 552
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 15,786,070 99
MREIT 14.32 0.02 0.14% 14.30 14.32 14.32 14.30 8,716,996 722
MRSGI 1.08 0.04 3.85% 1.07 1.08 1.08 1.04 40,250 15
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
MWC 33.95 -0.75 -2.16% 34.95 35.00 33.95 34.70 87,873,630 865
MWIDE 4.58 0.05 1.10% 4.51 4.63 4.58 4.53 4,225,710 145
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 0.00 100.00 0 0
MWP6B 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 2,050,000 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7A 101.50 1.50 1.50% 100.00 101.50 101.50 100.00 3,030 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 18.30 0.16 0.88% 18.14 18.40 18.30 18.14 45,796,688 1,748
NI 0.33 -0.035 -9.59% 0.365 0.365 0.33 0.365 6,886,200 65
NIKL 4.25 0.00 0.00% 4.28 4.28 4.25 4.25 12,575,810 485
NOW 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 147,570 22
NRCP 0.95 -0.01 -1.04% 0.96 0.96 0.95 0.96 84,200 7
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 37.45 1.55 4.32% 35.90 37.45 37.45 35.90 52,961,370 895
OM 0.097 -0.005 -4.90% 0.102 0.102 0.097 0.102 55,500 4
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 71,500 8
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
OV 0.008 0.0001 1.27% 0.008 0.008 0.008 0.0079 32,000 2
PA 0.83 0.08 10.67% 0.83 0.83 0.83 0.75 14,110 4
PAL 2.13 0.03 1.43% 2.10 2.13 2.13 2.10 437,740 54
PAX 2.81 0.30 11.95% 2.51 2.86 2.81 2.51 551,050 43
PBB 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 58,800 3
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 5,920 3
PCOR 2.30 -0.01 -0.43% 2.31 2.33 2.30 2.31 1,521,440 74
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.69 0.14 3.94% 3.57 3.90 3.69 3.55 100,030 7
PGOLD 41.05 0.10 0.24% 40.95 41.40 41.05 40.95 52,074,095 646
PHA 0.153 0.003 2.00% 0.15 0.153 0.153 0.15 21,130 6
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
PHES 0.375 0.00 0.00% 0.35 0.375 0.375 0.375 21,250 3
PHN 15.00 0.10 0.67% 15.00 15.00 15.00 14.90 46,500 5
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.97 -0.01 -0.17% 5.97 5.97 5.97 5.98 8,358 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.00 -0.14 -1.38% 10.22 10.36 10.00 10.14 48,490,412 1,889
PMPC 7.48 -0.21 -2.73% 7.69 7.69 7.48 7.69 44,529 9
PNB 62.40 -0.05 -0.08% 62.45 62.45 62.40 62.45 5,681,350 246
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 14.82 0.00 0.00% 14.82 14.82 14.82 14.82 489,786 11
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.08 0.02 1.89% 1.07 1.08 1.08 1.06 91,040 25
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 0.00 998.50 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 990.00 5.00 0.51% 990.00 990.00 990.00 985.00 59,400 2
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 999.00 0.00 0.00% 999.00 999.00 999.00 999.00 149,850 2
PRIM 0.86 0.04 4.88% 0.83 0.86 0.86 0.82 46,840 15
PRMX 0.96 0.02 2.13% 0.94 1.00 0.96 0.94 11,770 7
PRO 1,964.90 14.51 0.74% 1,950.84 1,974.47 1,950.79 1,950.39 1,062,777,514 8,502
PSB 52.80 0.30 0.57% 52.50 52.80 52.80 52.50 35,873 20
PSE 206.00 1.80 0.88% 205.00 207.40 206.00 204.20 2,207,732 17
PSEI 6,366.64 39.75 0.63% 6,337.89 6,372.36 6,288.74 6,326.89 4,764,201,207 58,741
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 10.54 0.36 3.54% 10.16 10.54 10.54 10.18 73,959,316 1,020
PXP 2.70 0.03 1.12% 2.67 2.80 2.70 2.67 3,299,730 129
RCB 23.00 -0.25 -1.08% 23.00 23.00 23.00 23.25 207,000 2
RCI 2.15 -0.11 -4.87% 2.15 2.16 2.15 2.26 81,790 5
RCR 7.23 -0.04 -0.55% 7.27 7.28 7.23 7.27 18,258,420 939
REDC 9.50 0.00 0.00% 9.45 9.50 9.50 9.50 6,620 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
RFM 5.31 -0.01 -0.19% 5.32 5.33 5.31 5.32 2,634,088 387
RLC 17.30 0.58 3.47% 16.72 17.38 17.30 16.72 21,686,612 425
RLT 0.084 0.003 3.70% 0.084 0.084 0.084 0.081 1,680 2
ROCK 3.00 0.05 1.69% 2.98 3.03 3.00 2.95 1,328,520 48
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 3.23 0.00 0.00% 3.09 3.23 3.23 3.23 122,800 11
SCC 18.44 0.40 2.22% 18.00 18.88 18.44 18.04 70,124,370 2,379
SECB 67.60 -0.60 -0.88% 68.20 68.40 67.60 68.20 3,485,882 100
SEVN 33.05 -0.45 -1.34% 33.95 34.00 33.05 33.50 6,383,195 936
SFI 0.051 0.003 6.25% 0.05 0.051 0.051 0.048 146,800 9
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.18 -0.02 -1.67% 1.20 1.20 1.18 1.20 22,480 6
SGP 27.95 0.15 0.54% 27.80 28.15 27.95 27.80 34,079,885 789
SHLPH 8.90 -0.10 -1.11% 9.00 9.19 8.90 9.00 2,814,556 253
SHNG 3.18 -0.09 -2.75% 3.27 3.27 3.18 3.27 147,910 12
SLF 4,800.00 -50.00 -1.03% 4,800.00 4,800.00 4,800.00 4,850.00 9,624,000 5
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 618.00 16.00 2.66% 603.00 620.00 618.00 602.00 362,710,090 3,609
SMC 65.00 1.20 1.88% 63.80 65.40 65.00 63.80 4,021,490 382
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 77.70 0 0
SMC2O 78.95 1.45 1.87% 78.95 78.95 78.95 77.50 513,965 2
SMC2P 74.95 0.00 0.00% 74.00 74.95 74.95 74.95 734,118 2
SMC2Q 74.95 1.85 2.53% 74.00 74.95 74.95 73.10 753,510 2
SMC2R 77.00 2.20 2.94% 77.00 77.00 77.00 74.80 770 1
SMC2S 74.10 0.10 0.14% 74.00 74.10 74.10 74.00 1,481 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.45 0 0
SMC2U 77.00 0.00 0.00% 76.95 77.00 77.00 77.00 559,443 4
SMC2V 79.30 -0.10 -0.13% 79.40 79.40 79.30 79.40 51,552 17
SMC2W 79.45 -0.05 -0.06% 79.45 79.45 79.45 79.50 12,712 4
SMC2X 80.00 -0.20 -0.25% 80.20 80.20 80.00 80.20 1,001,602 19
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.58 0.48 2.51% 19.10 19.80 19.58 19.10 106,142,384 1,581
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.91 -0.02 -0.20% 9.93 9.93 9.91 9.93 4,913,047 170
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
SPNEC 1.26 -0.03 -2.33% 1.29 1.29 1.26 1.29 21,608,970 381
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
SSI 2.03 0.00 0.00% 2.03 2.03 2.03 2.03 46,480 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 -0.01 -0.82% 1.22 1.22 1.21 1.22 533,050 92
STN 2.10 0.10 5.00% 2.10 2.10 2.10 2.00 21,000 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.405 -0.005 -1.22% 0.41 0.42 0.405 0.41 28,750 4
SVC 3,419.97 -47.30 -1.36% 3,468.72 3,474.48 3,362.50 3,467.27 1,992,558,695 22,460
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.115 0.117 0.117 0.117 122,020 7
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 8.99 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.88 0 0
TECH 1.17 0.00 0.00% 1.17 1.24 1.17 1.17 12,909,800 463
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,220.00 4.00 0.33% 1,217.00 1,224.00 1,220.00 1,216.00 54,485,960 931
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 56.20 2.20 4.07% 54.95 59.95 56.20 54.00 194,829 27
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 1.74 0.01 0.58% 1.73 1.74 1.74 1.73 2,450,570 116
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 122,000 16
TOPA2 101.80 0.90 0.89% 100.90 101.80 101.80 100.90 5,054 5
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.10 -0.04 -3.51% 1.14 1.14 1.10 1.14 785,530 27
UBP 25.45 -0.05 -0.20% 25.50 25.50 25.45 25.50 717,730 36
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 0.0076 0.0001 1.33% 0.0078 0.0078 0.0076 0.0075 152,200 5
UPSON 0.70 0.00 0.00% 0.69 0.70 0.70 0.70 44,880 7
URC 61.45 0.10 0.16% 61.50 61.90 61.45 61.35 43,696,490 1,318
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
VITA 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 258,910 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 19.18 -1.57 -7.57% 19.18 19.18 19.18 20.75 42,196 4
WEB 14.58 0.78 5.65% 13.82 14.68 14.58 13.80 134,658,528 1,300
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.84 -0.12 -2.01% 5.96 6.03 5.84 5.96 7,549,862 246
WPI 0.38 -0.015 -3.80% 0.395 0.40 0.38 0.395 74,250 8
X 0.181 -0.009 -4.74% 0.19 0.19 0.181 0.19 35,740 9
XG 2.72 0.03 1.12% 2.58 2.72 2.72 2.69 15,880 4
ZHI 0.063 -0.006 -8.70% 0.065 0.065 0.063 0.069 6,970 8

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Aug 12, 2026 04:35:00 PM