PSEi
5,617.23
-84.31 (-1.48%)
PSE INDEX
77,097,376
5,559,505,348.80
17
13
0
77,542
1,353,087,339.78
527,993,323.59
ALL
3,158.86
-24.49 (-0.77%)
ALL SHARES
778,680,158
6,493,386,119.72
66
103
76
101,603
1,485,279,579.69
527,993,323.59
FIN
1,756.41
17.27 (0.99%)
FINANCIALS
14,572,698
1,111,023,432.13
9
9
7
22,307
445,956,495.61
267,873,610.20
HDG
4,240.95
-0.37 (-0.01%)
HOLDING FIRMS
16,515,840
700,740,287.02
10
10
14
12,796
237,810,212.31
124,111,922.55
IND
7,382.14
-0.86 (-0.01%)
INDUSTRIAL
88,511,881
889,560,423.77
22
31
20
19,533
252,756,686.53
83,001,980.95
M-O
19,239.67
97.12 (0.51%)
MINING & OIL
51,611,399
171,302,179.66
4
14
5
3,339
27,134,735.92
0.00
PRO
1,737.78
-1.14 (-0.07%)
PROPERTY
162,026,819
601,588,590.27
10
20
14
13,047
143,396,209.55
53,005,809.89
SVC
2,913.55
-152.43 (-4.97%)
SERVICES
438,488,253
3,017,343,941.60
8
18
14
30,423
377,640,015.01
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 2.10 -0.01 -0.47% 2.10 2.10 2.10 2.11 2,100 1
ABA 0.30 0.00 0.00% 0.305 0.305 0.30 0.30 390,300 16
ABG 23.10 0.10 0.43% 22.50 23.50 23.10 23.00 10,495,405 386
ABS 2.47 0.00 0.00% 2.49 2.49 2.47 2.47 128,480 16
ABSP 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 2,200 1
AC 538.00 -2.00 -0.37% 540.00 540.00 538.00 540.00 155,070,890 1,860
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.58 0.02 0.78% 2.58 2.63 2.58 2.56 8,422,860 336
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
ACENB 1,027.00 0.00 0.00% 1,027.00 1,027.00 1,027.00 1,027.00 143,780 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,460.00 60.00 2.50% 2,460.00 2,460.00 2,460.00 2,400.00 246,000 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,900.00 0 0
ACR 0.97 0.00 0.00% 0.97 1.02 0.97 0.97 1,031,580 49
AETF 97.80 0.00 0.00% 97.90 97.90 97.80 97.80 216,939 35
AEV 38.20 -0.80 -2.05% 39.20 39.60 38.20 39.00 106,804,005 1,133
AGI 8.90 -0.01 -0.11% 8.95 9.08 8.90 8.91 5,682,000 221
AGIW 1.06 -0.03 -2.75% 1.06 1.06 1.06 1.09 1,060 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 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 0.00 490.00 0 0
ALCPF 490.00 0.00 0.00% 490.00 490.00 490.00 490.00 9,800 1
ALCPG 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALCPH 512.50 -0.50 -0.10% 512.50 512.50 512.50 513.00 10,250 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.26 0.02 0.13% 15.24 15.34 15.26 15.24 98,813,014 2,256
ALL 3,158.86 -24.49 -0.77% 3,173.08 3,186.74 3,158.86 3,183.35 6,493,386,120 101,603
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.13 -0.02 -1.74% 1.15 1.17 1.13 1.15 2,582,230 100
ALTER 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 2,111,270 53
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 16.86 -0.08 -0.47% 16.92 16.92 16.86 16.94 236,720 6
AP 45.95 -0.15 -0.33% 46.20 46.40 45.95 46.10 87,402,630 726
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 3,090 2
APL 0.0057 -0.0001 -1.72% 0.0058 0.0058 0.0057 0.0058 878,100 23
APO 1.16 0.01 0.87% 1.15 1.17 1.16 1.15 336,270 31
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.20 0 0
APX 17.16 0.20 1.18% 16.96 17.24 17.16 16.96 29,176,466 1,038
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 0.255 0 0
AREIT 36.05 -0.75 -2.04% 36.80 37.15 36.05 36.80 34,142,440 950
ASLAG 1.12 0.04 3.70% 1.06 1.13 1.12 1.08 421,980 28
AT 19.30 0.88 4.78% 18.40 19.36 19.30 18.42 84,759,490 1,142
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 0.39 0 0
ATNB 0.39 0.00 0.00% 0.39 0.395 0.39 0.39 472,000 6
AUB 45.75 0.25 0.55% 45.85 45.85 45.75 45.50 666,640 35
AXLM 2.71 0.03 1.12% 2.69 2.71 2.71 2.68 32,380 5
BALAI 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 39,200 4
BC 6.45 0.15 2.38% 6.45 6.45 6.45 6.30 100,619 7
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 112.00 1.00 0.90% 111.00 113.20 112.00 111.00 316,479,859 4,781
BEL 1.08 0.00 0.00% 1.09 1.09 1.08 1.08 151,900 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 203,000 3
BKR 0.485 0.00 0.00% 0.485 0.485 0.485 0.485 4,850 1
BLOOM 1.91 -0.01 -0.52% 1.93 1.96 1.91 1.92 17,900,160 581
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 0.00 0.00% 10.50 10.50 10.50 10.50 3,150 2
BPI 94.20 1.20 1.29% 93.00 94.80 94.20 93.00 240,170,736 6,438
BRN 0.80 0.03 3.90% 0.74 0.80 0.80 0.77 19,420 12
BRNP 99.50 -0.30 -0.30% 99.50 99.50 99.50 99.80 49,750 1
BRNPB 100.20 -2.70 -2.62% 100.20 100.20 100.20 102.90 1,002 1
BRNPC 103.20 0.00 0.00% 103.20 103.20 103.20 103.20 434,262 8
BSC 0.106 0.00 0.00% 0.105 0.106 0.106 0.106 64,350 11
C 1.10 0.14 14.58% 0.96 1.19 1.10 0.96 3,282,050 229
CA 58.60 -0.15 -0.26% 58.70 58.70 58.60 58.75 3,521 3
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 17,100 4
CBC 47.70 -0.80 -1.65% 48.50 48.90 47.70 48.50 18,482,465 492
CDC 0.54 0.00 0.00% 0.55 0.55 0.54 0.54 60,370 22
CEB 23.50 -0.35 -1.47% 23.95 24.20 23.50 23.85 11,513,520 378
CEBCP 30.00 1.50 5.26% 28.50 30.00 30.00 28.50 48,550 5
CEI 0.088 -0.001 -1.12% 0.089 0.089 0.088 0.089 138,560 9
CEU 13.50 -0.08 -0.59% 13.60 14.00 13.50 13.58 428,966 35
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.14 0.04 3.64% 1.10 1.14 1.14 1.10 433,120 34
CIC 10.58 0.06 0.57% 10.58 10.58 10.58 10.52 10,580 1
CLI 1.96 0.00 0.00% 1.94 1.96 1.96 1.96 311,610 22
CLIA1 955.00 -5.00 -0.52% 965.00 965.00 955.00 960.00 2,121,000 24
CLIA2 995.00 9.00 0.91% 995.00 995.00 995.00 986.00 199,000 2
CNPF 31.35 -0.25 -0.79% 31.60 31.70 31.35 31.60 23,950,175 286
CNVRG 8.84 0.00 0.00% 8.85 8.92 8.84 8.84 10,120,922 1,600
COL 1.54 -0.02 -1.28% 1.56 1.56 1.54 1.56 153,340 27
COSCO 7.46 0.00 0.00% 7.46 7.50 7.46 7.46 1,101,284 117
CPG 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 1,649,550 72
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 4,950 2
CPM 2.17 -0.01 -0.46% 1.97 2.17 2.17 2.18 12,820 2
CREC 4.45 -0.02 -0.45% 4.45 4.45 4.45 4.47 440,550 10
CREIT 2.88 0.01 0.35% 2.89 2.89 2.88 2.87 15,763,100 457
CROWN 1.88 0.01 0.53% 1.88 1.88 1.88 1.87 139,120 5
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.32 -0.01 -3.03% 0.325 0.325 0.32 0.33 321,000 5
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.58 -0.14 -1.19% 11.72 11.78 11.58 11.72 3,941,664 136
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 992,990 59
DDPR 92.90 -0.05 -0.05% 93.00 93.00 92.90 92.95 7,189,667 71
DELM 3.41 0.11 3.33% 3.41 3.41 3.41 3.30 13,640 2
DFNN 0.62 -0.03 -4.62% 0.65 0.65 0.62 0.65 1,920 3
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.58 0.00 0.00% 0.57 0.59 0.58 0.58 4,651,550 313
DIZ 3.30 -0.04 -1.20% 3.30 3.30 3.30 3.34 137,310 7
DMC 7.32 0.01 0.14% 7.30 7.34 7.32 7.31 11,733,541 1,028
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 4.75 0.00 0.00% 4.72 4.75 4.75 4.75 33,220 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.42 0.05 1.48% 3.38 3.42 3.42 3.37 5,396,910 118
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 0.99 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 3,150 1
EEI 1.82 -0.02 -1.09% 1.84 1.84 1.82 1.84 170,140 18
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 960 1
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 0.025 -0.001 -3.85% 0.024 0.025 0.025 0.026 20,600 6
ELI 0.102 -0.002 -1.92% 0.102 0.102 0.102 0.104 10,200 2
EMI 15.16 -0.02 -0.13% 15.18 15.30 15.16 15.18 32,760,580 99
ENEX 3.30 -0.30 -8.33% 3.30 3.30 3.30 3.60 13,200 3
EURO 1.14 -0.03 -2.56% 1.13 1.14 1.14 1.17 6,800 2
EW 9.91 -0.05 -0.50% 9.96 10.06 9.91 9.96 3,120,623 89
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 1,000 1
FB 45.00 -0.30 -0.66% 45.45 45.45 45.00 45.30 1,366,060 57
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 0.78 0.00 0.00% 0.79 0.80 0.78 0.78 6,553,290 131
FDC 3.88 0.03 0.78% 3.85 3.90 3.88 3.85 1,170,910 8
FDCPA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 107,500 3
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 19,820 2
FERRO 3.65 -0.05 -1.35% 3.67 3.67 3.65 3.70 36,610 3
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 795.00 0 0
FFI 7.78 0.09 1.17% 7.71 7.78 7.78 7.69 5,404 2
FGEN 19.78 0.36 1.85% 19.22 20.40 19.78 19.42 2,011,533 134
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.85 0.06 2.15% 2.84 2.91 2.85 2.79 6,501,060 122
FIN 1,756.41 17.27 0.99% 1,740.12 1,762.32 1,739.32 1,739.14 1,111,023,432 22,307
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 787,690 52
FNI 1.70 0.00 0.00% 1.70 1.71 1.70 1.70 249,970 32
FOOD 0.46 -0.04 -8.00% 0.50 0.50 0.46 0.50 2,056,115 178
FPH 88.00 0.50 0.57% 87.50 88.10 88.00 87.50 7,269,905 165
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 9,800 6
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 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 13,120 4
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 620 1
GLO 1,543.00 24.00 1.58% 1,519.00 1,578.00 1,543.00 1,519.00 95,497,035 2,065
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,901.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,978.00 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 3.35 0.00 0.00% 3.35 3.40 3.35 3.35 164,510 23
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.06 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.137 -0.003 -2.14% 0.14 0.14 0.137 0.14 166,680 39
GSMI 218.20 -0.20 -0.09% 218.40 219.00 218.20 218.40 5,819,488 395
GTCAP 446.00 19.80 4.65% 427.00 446.00 446.00 426.20 40,444,482 1,399
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 0.00 951.00 0 0
HDG 4,240.95 -0.37 -0.01% 4,242.47 4,273.79 4,226.80 4,241.32 700,740,287 12,796
HI 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 3,000 2
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% 1.40 1.40 1.40 1.38 28,000 1
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 814.50 -57.50 -6.59% 851.00 868.00 814.50 872.00 2,618,360,940 18,023
IDC 0.61 0.03 5.17% 0.58 0.62 0.61 0.58 74,970 19
IMI 5.09 -0.01 -0.20% 5.06 5.18 5.09 5.10 19,490,784 1,429
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,382.14 -0.86 -0.01% 7,387.85 7,433.91 7,382.14 7,383.00 889,560,424 19,533
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.67 -0.23 -7.93% 2.87 2.94 2.67 2.90 28,494,620 976
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.68 0 0
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 31,328 18
IS 0.126 0.00 0.00% 0.126 0.126 0.126 0.126 7,560 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 139.20 1.20 0.87% 138.00 139.50 139.20 138.00 47,824,769 2,939
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 16.98 -0.02 -0.12% 17.02 17.58 16.98 17.00 21,678,752 1,165
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 0.00 0.00% 1.86 1.86 1.86 1.86 1,085,290 45
KEP 2.49 -0.01 -0.40% 2.50 2.50 2.49 2.50 44,920 5
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 12.20 -0.42 -3.33% 12.62 12.62 12.20 12.62 107,454 61
LC 0.222 -0.002 -0.89% 0.222 0.224 0.222 0.224 841,090 32
LCB 0.223 -0.002 -0.89% 0.225 0.225 0.223 0.225 13,390 4
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.85 0 0
LMG 0.37 -0.015 -3.90% 0.305 0.37 0.37 0.385 60,450 5
LODE 0.405 0.00 0.00% 0.415 0.42 0.405 0.405 43,800 10
LOTO 1.61 0.00 0.00% 1.61 1.61 1.61 1.61 17,710 2
LPC 0.025 0.00 0.00% 0.025 0.025 0.025 0.025 20,000 8
LPZ 4.90 -0.08 -1.61% 4.77 4.90 4.90 4.98 237,270 7
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
LTG 15.30 0.10 0.66% 15.22 15.40 15.30 15.20 15,078,108 1,240
LTL 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 66,480,750 513
M-O 19,239.67 97.12 0.51% 19,138.28 19,317.37 19,077.16 19,142.55 171,302,180 3,339
MA 0.0085 -0.0001 -1.16% 0.0083 0.0085 0.0085 0.0086 50,000 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.34 0.00 0.00% 3.34 3.40 3.34 3.34 1,909,750 104
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.64 -0.01 -1.54% 0.64 0.64 0.64 0.65 3,200 4
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 64,840 7
MAXS 1.92 -0.07 -3.52% 1.99 1.99 1.92 1.99 151,080 24
MB 0.161 -0.013 -7.47% 0.17 0.17 0.161 0.174 9,780 6
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 60.75 1.55 2.62% 59.25 60.80 60.75 59.20 236,957,022 8,913
MED 0.098 -0.001 -1.01% 0.099 0.099 0.098 0.099 13,730 3
MEDIC 0.234 0.00 0.00% 0.234 0.234 0.234 0.234 7,020 3
MEG 2.20 -0.02 -0.90% 2.22 2.23 2.20 2.22 13,571,980 547
MER 445.00 2.00 0.45% 443.00 454.80 445.00 443.00 153,380,814 2,274
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,510.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 71,400 5
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 6.35 -0.04 -0.63% 6.39 6.40 6.35 6.39 31,013,655 1,199
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.67 -0.02 -2.90% 0.68 0.68 0.67 0.69 33,537,560 151
MREIT 13.54 0.14 1.04% 13.50 13.66 13.54 13.40 8,703,220 321
MRSGI 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 28,010 10
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 31.10 -0.70 -2.20% 31.80 31.80 31.10 31.80 59,431,090 1,016
MWIDE 5.37 0.00 0.00% 5.40 5.42 5.37 5.37 2,626,862 179
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
MWP6C 103.40 -0.60 -0.58% 103.40 103.40 103.40 104.00 7,238 1
MWP7A 100.80 -0.50 -0.49% 100.80 100.80 100.80 101.30 10,080 1
MWP7B 99.90 -0.10 -0.10% 100.00 100.00 99.90 100.00 73,971 6
MYNLD 16.80 0.18 1.08% 16.70 17.20 16.80 16.62 128,169,004 1,041
NI 0.50 -0.01 -1.96% 0.51 0.51 0.50 0.51 175,520 9
NIKL 3.85 0.02 0.52% 3.83 3.89 3.85 3.83 2,734,970 104
NOW 0.36 -0.01 -2.70% 0.37 0.37 0.36 0.37 352,650 22
NRCP 1.28 0.01 0.79% 1.28 1.29 1.28 1.27 1,296,870 94
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.90 -0.10 -0.29% 35.00 35.00 34.90 35.00 5,434,080 199
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
OPM 0.014 0.00 0.00% 0.014 0.015 0.014 0.014 64,500 8
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 32,100 19
OV 0.0097 -0.0001 -1.02% 0.0098 0.0098 0.0097 0.0098 97,500 3
PA 1.06 -0.05 -4.50% 1.06 1.06 1.06 1.11 2,120 2
PAL 3.56 0.04 1.14% 3.52 3.65 3.56 3.52 1,899,510 104
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 6.91 -0.04 -0.58% 6.92 6.92 6.91 6.95 22,136 3
PBC 14.68 0.00 0.00% 14.68 14.68 14.68 14.68 1,468 1
PCOR 2.22 0.01 0.45% 2.21 2.24 2.22 2.21 1,266,120 76
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.60 0.00 0.00% 4.60 4.60 4.60 4.60 924,390 32
PGOLD 40.00 -0.15 -0.37% 40.15 40.30 40.00 40.15 22,766,430 1,246
PHA 0.159 0.009 6.00% 0.151 0.159 0.159 0.15 20,420 8
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 432,000 3
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.36 0.118 48.76% 0.231 0.36 0.36 0.242 63,317,800 859
PIZZA 5.00 -0.25 -4.76% 5.23 5.23 5.00 5.25 32,035 45
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.40 0.10 1.37% 7.31 7.52 7.40 7.30 13,454,779 811
PMPC 7.58 0.00 0.00% 7.58 7.58 7.58 7.58 22,740 1
PNB 74.50 0.45 0.61% 74.50 75.20 74.50 74.05 10,816,433 688
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 16.60 0.10 0.61% 16.50 16.60 16.60 16.50 1,540,100 15
PRC 5.02 0.00 0.00% 5.02 5.02 5.02 5.02 502 1
PREIT 0.94 -0.01 -1.05% 0.95 0.95 0.94 0.95 138,700 44
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 970.00 0.00 0.00% 971.00 971.00 970.00 970.00 1,988,770 9
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 945.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 945.00 -41.00 -4.16% 950.50 950.50 945.00 986.00 4,173,000 5
PRF4E 987.00 1.00 0.10% 987.00 987.00 987.00 986.00 49,350 1
PRIM 0.83 -0.07 -7.78% 0.90 0.90 0.83 0.90 13,980 10
PRMX 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 10,400 8
PRO 1,737.78 -1.14 -0.07% 1,743.91 1,753.62 1,737.78 1,738.92 601,588,590 13,047
PSB 49.90 -0.85 -1.67% 49.95 49.95 49.90 50.75 17,449 10
PSE 208.20 0.00 0.00% 209.60 209.60 208.20 208.20 306,074 9
PSEI 5,617.23 -84.31 -1.48% 5,665.91 5,697.19 5,617.23 5,701.54 5,559,505,349 77,542
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 10.60 -0.24 -2.21% 10.84 10.84 10.60 10.84 46,506,824 580
PXP 2.80 -0.01 -0.36% 2.80 2.82 2.80 2.81 664,780 26
RCB 20.00 0.00 0.00% 20.05 20.05 20.00 20.00 1,048,515 19
RCI 2.35 -0.09 -3.69% 2.44 2.44 2.35 2.44 26,470 4
RCR 6.17 -0.13 -2.06% 6.30 6.34 6.17 6.30 42,266,957 2,401
REDC 9.70 -0.03 -0.31% 9.73 9.73 9.70 9.73 77,229 13
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.06 -0.01 -0.20% 5.10 5.10 5.06 5.07 604,382 189
RLC 16.00 0.40 2.56% 15.70 16.00 16.00 15.60 96,774,734 1,022
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
ROCK 2.48 -0.02 -0.80% 2.50 2.50 2.48 2.50 166,180 19
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 3.00 0 0
SCC 11.54 0.26 2.31% 11.16 11.88 11.54 11.28 20,261,356 902
SECB 61.35 0.00 0.00% 61.65 61.95 61.35 61.35 8,226,215 425
SEVN 30.95 0.30 0.98% 30.65 30.95 30.95 30.65 52,135 8
SFI 0.049 0.00 0.00% 0.049 0.049 0.049 0.049 14,700 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.23 0.01 0.82% 1.23 1.23 1.23 1.22 1,230 1
SGP 21.80 -0.70 -3.11% 22.50 22.50 21.80 22.50 23,973,730 944
SHLPH 7.99 -0.01 -0.13% 8.00 8.04 7.99 8.00 5,099,858 314
SHNG 2.98 -0.01 -0.33% 2.99 2.99 2.98 2.99 29,820 6
SLF 4,710.00 10.00 0.21% 4,710.00 4,710.00 4,710.00 4,700.00 94,200 1
SLI 1.75 0.10 6.06% 1.72 1.89 1.75 1.65 23,050 8
SM 531.00 1.00 0.19% 530.00 536.50 531.00 530.00 190,522,945 3,275
SMC 62.00 -0.10 -0.16% 62.15 62.40 62.00 62.10 14,351,205 642
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 80.20 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 75.50 0.00 0.00% 75.50 75.50 75.50 75.50 334,465 25
SMC2O 77.85 1.85 2.43% 76.00 77.85 77.85 76.00 1,539 2
SMC2P 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 745 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.60 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 2,280 2
SMC2V 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 66,880 14
SMC2W 77.20 0.00 0.00% 77.20 77.20 77.20 77.20 241,636 5
SMC2X 78.20 0.00 0.00% 78.50 78.50 78.20 78.20 8,614 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.80 0.10 0.64% 15.78 16.08 15.80 15.70 110,361,970 2,823
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.90 0.00 0.00% 8.88 8.90 8.90 8.90 810,820 19
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.20 0.03 2.56% 1.17 1.24 1.20 1.17 18,950,670 355
SRDC 32.00 -4.00 -11.11% 32.30 32.30 32.00 36.00 42,125 9
SSI 1.99 -0.01 -0.50% 1.99 2.02 1.99 2.00 1,152,770 13
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 1.28 230,080 27
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 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 0.40 0 0
SVC 2,913.55 -152.43 -4.97% 3,006.62 3,017.18 2,908.52 3,065.98 3,017,343,942 30,423
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.112 0.001 0.90% 0.112 0.112 0.112 0.111 1,120 1
TCB2A 0.07 0.01 16.67% 0.07 0.07 0.07 0.06 43,960 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.61 0.00 0.00% 8.61 8.61 8.61 8.61 2,583 1
TCB2D 6.27 0.01 0.16% 6.28 6.31 6.27 6.26 40,273 17
TECH 1.05 -0.03 -2.78% 1.08 1.11 1.05 1.08 3,137,250 216
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,193.00 -2.00 -0.17% 1,180.00 1,193.00 1,193.00 1,195.00 119,756,725 2,636
TFC 50.05 -11.85 -19.14% 50.05 50.05 50.05 61.90 1,502 3
TFHI 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 130,000 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 1.69 -0.01 -0.59% 1.71 1.71 1.69 1.70 567,970 38
TOPA1 99.90 0.90 0.91% 99.50 99.90 99.90 99.00 111,441 8
TOPA2 101.00 -0.50 -0.49% 101.50 101.50 101.00 101.50 58,585 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.43 -0.09 -5.92% 1.52 1.54 1.43 1.52 2,871,130 139
UBP 20.25 -0.35 -1.70% 20.60 20.60 20.25 20.60 5,013,985 74
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 0.0088 -0.0002 -2.22% 0.009 0.009 0.0088 0.009 124,700 6
UPSON 0.77 -0.01 -1.28% 0.78 0.78 0.77 0.78 137,620 24
URC 59.00 0.30 0.51% 58.90 59.50 59.00 58.70 61,883,001 1,666
V 1.30 0.01 0.78% 1.29 1.30 1.30 1.29 105,240 7
VITA 0.485 0.00 0.00% 0.485 0.485 0.485 0.485 82,450 7
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 20.00 0.00 0.00% 20.00 20.00 20.00 20.00 40,000 1
WEB 14.30 -0.10 -0.69% 14.20 14.60 14.30 14.40 22,513,572 159
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
WLCON 5.58 -0.02 -0.36% 5.60 5.60 5.58 5.60 2,977,405 324
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.247 0.027 12.27% 0.22 0.249 0.247 0.22 1,163,170 76
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.069 0.00 0.00% 0.069 0.069 0.069 0.069 690 1

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