PSEi
5,693.93
-49.25 (-0.86%)
PSE INDEX
41,222,600
2,157,295,057.07
9
18
3
40,190
888,108,636.24
233,511,024.08
ALL
3,182.93
-20.18 (-0.63%)
ALL SHARES
584,672,291
2,498,376,166.27
72
111
58
52,311
917,725,857.46
233,511,024.08
FIN
1,750.87
-2.28 (-0.13%)
FINANCIALS
8,129,714
632,216,844.75
5
11
3
11,639
370,665,600.28
82,804,594.00
HDG
4,233.01
-44.47 (-1.04%)
HOLDING FIRMS
8,786,544
367,835,392.21
17
10
9
7,110
160,772,194.88
31,190,400.00
IND
7,394.53
-28.42 (-0.38%)
INDUSTRIAL
38,723,820
284,137,173.62
21
38
10
11,930
31,504,717.48
0.00
M-O
19,148.55
-63.46 (-0.33%)
MINING & OIL
21,836,068
67,861,201.88
4
8
7
1,681
1,962,159.36
0.00
PRO
1,737.50
-14.06 (-0.80%)
PROPERTY
86,663,702
348,647,542.87
11
22
13
6,820
232,923,329.54
119,516,030.08
SVC
3,048.20
-44.05 (-1.42%)
SERVICES
418,091,717
796,640,074.78
12
20
14
13,051
119,603,266.54
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 2.11 0.06 2.93% 2.11 2.12 2.11 2.05 21,120 9
ABA 0.305 0.005 1.67% 0.30 0.305 0.305 0.30 498,000 13
ABG 23.70 -1.60 -6.32% 25.20 25.20 23.70 25.30 6,187,030 256
ABS 2.47 -0.08 -3.14% 2.55 2.55 2.47 2.55 387,000 26
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.20 0 0
AC 537.00 -3.00 -0.56% 540.00 540.00 537.00 540.00 62,151,335 1,190
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.61 -0.07 -2.61% 2.69 2.69 2.61 2.68 6,172,580 228
ACENA 985.00 5.00 0.51% 980.00 985.00 985.00 980.00 687,000 3
ACENB 1,027.00 0.00 0.00% 1,027.00 1,027.00 1,027.00 1,027.00 513,500 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,360.00 -100.00 -4.07% 2,360.00 2,360.00 2,360.00 2,460.00 23,600 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 1,900.00 0.00 0.00% 1,900.00 1,900.00 1,900.00 1,900.00 12,635,000 14
ACR 0.97 -0.05 -4.90% 1.02 1.02 0.97 1.02 227,440 37
AETF 97.80 -0.50 -0.51% 98.00 98.00 97.80 98.30 27,424 17
AEV 39.65 -1.15 -2.82% 40.70 40.70 39.65 40.80 129,686,285 851
AGI 8.91 0.03 0.34% 8.88 9.00 8.91 8.88 682,265 62
AGIW 1.09 0.02 1.87% 1.07 1.09 1.09 1.07 2,160 2
ALCO 0.43 -0.005 -1.15% 0.44 0.44 0.43 0.435 82,100 7
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 490.00 0.00 0.00% 490.00 490.00 490.00 490.00 58,800 2
ALCPF 490.00 -3.00 -0.61% 490.00 490.00 490.00 493.00 4,900 1
ALCPG 500.00 0.00 0.00% 500.00 500.00 500.00 500.00 5,000 1
ALCPH 0.00 0.00 0.00% 0.00 0.00 0.00 513.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
ALI 15.14 0.00 0.00% 15.14 15.18 15.14 15.14 28,171,562 1,359
ALL 3,182.93 -20.18 -0.63% 3,201.63 3,201.63 3,180.26 3,203.11 2,498,376,166 52,311
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.16 0.01 0.87% 1.15 1.16 1.16 1.15 280,840 29
ALTER 0.63 0.02 3.28% 0.64 0.64 0.63 0.61 84,730 14
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 16.94 0.46 2.79% 16.48 16.98 16.94 16.48 321,470 12
AP 46.65 -0.20 -0.43% 46.85 46.95 46.65 46.85 25,896,545 461
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 2,060 1
APL 0.0059 0.0002 3.51% 0.0057 0.006 0.0059 0.0057 2,232,800 56
APO 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 106,760 15
APVI 11.20 0.00 0.00% 11.20 11.20 11.20 11.20 7,810 4
APX 16.98 0.30 1.80% 16.98 17.10 16.98 16.68 30,704,646 502
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.255 -0.015 -5.56% 0.27 0.27 0.255 0.27 122,600 9
AREIT 36.65 -0.25 -0.68% 36.90 37.05 36.65 36.90 13,319,945 603
ASLAG 1.09 -0.01 -0.91% 1.10 1.10 1.09 1.10 33,580 8
AT 18.40 -0.10 -0.54% 18.50 18.58 18.40 18.50 13,900,918 235
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 39,000 1
ATNB 0.39 0.00 0.00% 0.39 0.39 0.39 0.39 39,000 1
AUB 46.30 0.60 1.31% 47.00 47.00 46.30 45.70 1,947,835 17
AXLM 2.78 0.00 0.00% 2.78 2.78 2.78 2.78 11,120 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
BC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 630 1
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 111.80 -0.20 -0.18% 112.00 112.00 111.80 112.00 312,986,440 3,606
BEL 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 217,090 7
BH 0.00 0.00 0.00% 0.00 0.00 0.00 687.00 0 0
BHI 0.029 -0.001 -3.33% 0.029 0.029 0.029 0.03 37,700 4
BKR 0.485 0.00 0.00% 0.49 0.49 0.485 0.485 29,150 3
BLOOM 1.96 -0.03 -1.51% 2.00 2.00 1.96 1.99 2,523,750 225
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.38 -0.26 -2.44% 10.58 10.58 10.38 10.64 143,398 10
BPI 93.80 -0.40 -0.42% 94.20 94.20 93.80 94.20 66,238,031 1,907
BRN 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 1,540 1
BRNP 99.80 0.20 0.20% 99.80 99.80 99.80 99.60 998 1
BRNPB 102.90 2.70 2.69% 102.90 102.90 102.90 100.20 2,058 2
BRNPC 103.20 0.70 0.68% 103.00 103.20 103.20 102.50 607,668 7
BSC 0.107 0.003 2.88% 0.104 0.107 0.107 0.104 42,590 8
C 0.93 0.04 4.49% 0.89 0.93 0.93 0.89 774,200 53
CA 0.00 0.00 0.00% 0.00 0.00 0.00 58.85 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 9.00 -0.18 -1.96% 9.00 9.00 9.00 9.18 900 1
CBC 49.05 -0.45 -0.91% 49.60 49.60 49.05 49.50 1,487,455 82
CDC 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 10,800 5
CEB 22.90 -0.10 -0.43% 23.05 23.25 22.90 23.00 3,612,250 120
CEBCP 28.50 -1.50 -5.00% 30.00 30.00 28.50 30.00 8,700 3
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 17,800 1
CEU 13.58 -0.76 -5.30% 14.34 14.34 13.58 14.34 201,478 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.10 0.01 0.92% 1.10 1.11 1.10 1.09 80,870 10
CIC 10.52 -0.24 -2.23% 10.54 10.54 10.52 10.76 188,508 5
CLI 1.95 -0.01 -0.51% 1.97 1.97 1.95 1.96 107,310 14
CLIA1 960.00 -20.00 -2.04% 960.00 960.00 960.00 980.00 960,000 7
CLIA2 986.00 -4.00 -0.40% 986.00 986.00 986.00 990.00 256,360 2
CNPF 31.60 -0.50 -1.56% 32.00 32.00 31.60 32.10 5,536,020 258
CNVRG 8.86 -0.07 -0.78% 8.93 8.93 8.86 8.93 2,202,601 313
COL 1.55 -0.03 -1.90% 1.58 1.58 1.55 1.58 258,870 28
COSCO 7.50 0.04 0.54% 7.46 7.50 7.50 7.46 124,030 34
CPG 0.61 -0.02 -3.17% 0.63 0.63 0.61 0.63 1,107,010 47
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 59,400 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
CREC 4.47 -0.03 -0.67% 4.62 4.62 4.47 4.50 67,260 8
CREIT 2.85 -0.08 -2.73% 2.93 2.93 2.85 2.93 6,062,170 584
CROWN 1.87 -0.01 -0.53% 1.88 1.88 1.87 1.88 219,950 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.33 0.00 0.00% 0.33 0.34 0.33 0.33 458,500 10
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.60 -0.14 -1.19% 11.52 11.70 11.60 11.74 1,733,452 43
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,740,030 97
DDPR 92.90 0.00 0.00% 92.95 93.00 92.90 92.90 816,723 23
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.30 0 0
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 3,250 2
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 1,416,480 164
DIZ 3.48 0.00 0.00% 3.48 3.48 3.48 3.48 34,480 8
DMC 7.31 0.04 0.55% 7.28 7.35 7.31 7.27 5,262,722 330
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 0.00 0.00 0.00% 0.00 0.00 0.00 4.75 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.37 0.06 1.81% 3.36 3.38 3.37 3.31 1,184,760 55
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 9,900 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
EEI 1.84 -0.05 -2.65% 1.89 1.89 1.84 1.89 5,620 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 96.00 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPE 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.026 0.00 0.00% 0.026 0.026 0.026 0.026 2,600 1
ELI 0.103 0.001 0.98% 0.102 0.105 0.103 0.102 14,410 5
EMI 15.18 0.02 0.13% 15.16 15.32 15.18 15.16 3,362,738 17
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
EURO 1.17 -0.02 -1.68% 1.19 1.19 1.17 1.19 5,890 3
EW 10.06 0.08 0.80% 10.00 10.26 10.06 9.98 992,294 32
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 500 1
FB 45.15 0.35 0.78% 45.45 45.45 45.15 44.80 389,030 37
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 0.01 1.30% 0.78 0.79 0.78 0.77 8,220,180 105
FDC 3.85 0.00 0.00% 3.77 3.85 3.85 3.85 7,620 2
FDCPA 1,000.00 50.00 5.26% 999.00 1,019.00 1,000.00 950.00 150,180 4
FDCPB 991.00 0.00 0.00% 991.00 991.00 991.00 991.00 69,370 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.70 0 0
FEU 795.00 43.50 5.79% 807.00 807.00 795.00 751.50 16,020 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 19.72 0.12 0.61% 19.60 19.80 19.72 19.60 1,404,898 95
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.80 0.00 0.00% 2.80 2.80 2.80 2.80 508,790 40
FIN 1,750.87 -2.28 -0.13% 1,757.07 1,757.07 1,740.99 1,753.15 632,216,845 11,639
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 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 38,270 12
FNI 1.73 0.01 0.58% 1.73 1.74 1.73 1.72 459,520 75
FOOD 0.45 0.055 13.92% 0.40 0.45 0.45 0.395 685,650 24
FPH 88.00 -0.90 -1.01% 88.90 88.90 88.00 88.90 2,844,411 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
FRUIT 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 69,170 12
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 58,220 10
GERI 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 17,370 2
GLO 1,512.00 -3.00 -0.20% 1,515.00 1,520.00 1,512.00 1,515.00 22,497,255 1,046
GLOBA 1,901.00 0.00 0.00% 1,901.00 1,901.00 1,901.00 1,901.00 9,505 1
GLOBB 1,978.00 -1.00 -0.05% 1,979.00 1,979.00 1,978.00 1,979.00 19,785 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 3.41 0.06 1.79% 3.39 3.42 3.41 3.35 510,830 30
GMAP 3.06 0.02 0.66% 3.07 3.07 3.06 3.04 6,130 2
GPH 5.03 0.03 0.60% 5.03 5.03 5.03 5.00 49,294 4
GREEN 0.137 -0.004 -2.84% 0.141 0.141 0.137 0.141 83,600 34
GSMI 218.80 -0.20 -0.09% 217.00 219.80 218.80 219.00 2,530,110 106
GTCAP 429.00 4.40 1.04% 425.00 429.00 429.00 424.60 12,626,410 471
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 4,233.01 -44.47 -1.04% 4,263.19 4,263.19 4,218.55 4,277.48 367,835,392 7,110
HI 5.00 0.10 2.04% 4.90 5.00 5.00 4.90 63,800 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 1.38 -0.04 -2.82% 1.42 1.42 1.38 1.42 489,860 14
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 869.50 -14.50 -1.64% 878.00 879.00 869.50 884.00 661,868,390 7,293
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 1,740 3
IMI 5.07 -0.56 -9.95% 5.63 5.63 5.07 5.63 23,919,494 1,154
IMP 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 6,640 2
IND 7,394.53 -28.42 -0.38% 7,433.41 7,447.78 7,393.87 7,422.95 284,137,174 11,930
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.97 -0.14 -4.50% 3.14 3.14 2.97 3.11 10,042,180 374
IPM 1.68 0.01 0.60% 1.68 1.68 1.68 1.67 1,680 1
IPO 7.12 0.00 0.00% 7.12 7.12 7.12 7.12 2,848 4
IS 0.126 0.001 0.80% 0.124 0.126 0.126 0.125 73,660 11
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.70 0 0
JFC 139.30 -0.20 -0.14% 139.70 140.00 139.30 139.50 13,711,986 1,506
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 16.94 0.54 3.29% 16.86 17.16 16.94 16.40 18,054,438 963
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.84 0.01 0.55% 1.83 1.84 1.84 1.83 248,870 21
KEP 2.50 -0.28 -10.07% 2.50 2.54 2.50 2.78 132,840 11
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 12.64 0.44 3.61% 12.20 12.66 12.64 12.20 164,672 68
LC 0.223 0.00 0.00% 0.222 0.223 0.223 0.223 260,520 17
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.225 0 0
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 22.85 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.405 0.01 2.53% 0.42 0.42 0.405 0.395 12,300 3
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
LPC 0.025 0.004 19.05% 0.025 0.025 0.025 0.021 10,000 4
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
LSC 0.71 0.02 2.90% 0.69 0.74 0.71 0.69 19,020 9
LTG 15.30 -0.02 -0.13% 15.32 15.40 15.30 15.32 14,891,532 434
LTL 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 23,786,490 161
M-O 19,148.55 -63.46 -0.33% 19,287.72 19,287.72 19,080.63 19,212.01 67,861,202 1,681
MA 0.0086 0.0001 1.18% 0.0085 0.0086 0.0086 0.0085 77,100 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
MAC 3.41 0.08 2.40% 3.30 3.41 3.41 3.33 29,890 4
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.44 0 0
MAH 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 1,950 3
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.76 -0.02 -2.56% 0.78 0.78 0.76 0.78 215,940 20
MAXS 1.92 -0.02 -1.03% 1.96 2.01 1.92 1.94 89,620 11
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.174 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 59.25 0.75 1.28% 59.00 59.50 59.25 58.50 158,964,546 5,190
MED 0.099 -0.001 -1.00% 0.099 0.099 0.099 0.10 2,970 1
MEDIC 0.234 0.00 0.00% 0.234 0.234 0.234 0.234 21,050 7
MEG 2.22 -0.01 -0.45% 2.24 2.24 2.22 2.23 1,903,980 99
MER 440.00 0.00 0.00% 441.00 448.00 440.00 440.00 85,776,566 2,331
MFC 2,510.00 -14.00 -0.55% 2,524.00 2,524.00 2,510.00 2,524.00 679,820 5
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 0.07 700 1
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 6.41 0.06 0.94% 6.35 6.42 6.41 6.35 4,069,747 450
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 0.02 2.99% 0.67 0.69 0.69 0.67 26,959,730 64
MREIT 13.52 0.02 0.15% 13.50 13.56 13.52 13.50 1,618,692 262
MRSGI 1.05 0.00 0.00% 1.03 1.05 1.05 1.05 109,940 10
MVC 5.24 0.00 0.00% 5.24 5.24 5.24 5.24 5,240 2
MWC 32.00 -0.30 -0.93% 32.30 32.55 32.00 32.30 4,395,710 267
MWIDE 5.37 -0.02 -0.37% 5.40 5.45 5.37 5.39 5,436,710 290
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 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.30 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.90 0 0
MYNLD 16.58 0.32 1.97% 16.26 16.66 16.58 16.26 9,551,322 454
NI 0.51 0.00 0.00% 0.55 0.55 0.51 0.51 6,710 8
NIKL 3.86 -0.03 -0.77% 3.89 3.95 3.86 3.89 758,440 36
NOW 0.37 0.00 0.00% 0.36 0.37 0.37 0.37 240,450 19
NRCP 1.28 0.03 2.40% 1.25 1.29 1.28 1.25 733,440 39
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.75 -0.65 -1.84% 35.50 35.50 34.75 35.40 4,419,965 272
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
OPM 0.014 -0.001 -6.67% 0.014 0.014 0.014 0.015 18,200 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
ORE 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 540 1
OV 0.0098 0.00 0.00% 0.0098 0.0098 0.0098 0.0098 9,800 1
PA 1.11 0.00 0.00% 1.11 1.11 1.11 1.11 25,530 4
PAL 3.51 -0.06 -1.68% 3.57 3.60 3.51 3.57 912,380 65
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.95 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.68 0 0
PCOR 2.23 -0.01 -0.45% 2.24 2.25 2.23 2.24 428,960 35
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.50 -0.15 -3.23% 4.52 4.60 4.50 4.65 465,200 7
PGOLD 40.00 -0.50 -1.23% 40.50 40.50 40.00 40.50 4,115,450 212
PHA 0.148 0.003 2.07% 0.145 0.148 0.148 0.145 46,810 7
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.24 0.006 2.56% 0.235 0.255 0.24 0.234 3,294,660 122
PIZZA 5.27 0.27 5.40% 5.00 5.29 5.27 5.00 30,310 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 7.36 -0.08 -1.08% 7.60 7.66 7.36 7.44 27,807,044 1,324
PMPC 7.58 -0.02 -0.26% 7.59 7.59 7.58 7.60 22,750 2
PNB 75.45 -0.55 -0.72% 76.00 76.00 75.45 76.00 1,968,506 221
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 16.50 0.00 0.00% 16.50 16.60 16.50 16.50 160,060 5
PRC 5.02 -0.38 -7.04% 5.02 5.02 5.02 5.40 2,008 1
PREIT 0.90 -0.05 -5.26% 0.95 0.96 0.90 0.95 114,620 49
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 -20.00 -2.02% 989.50 989.50 970.00 990.00 292,950 4
PRF4B 945.00 -15.00 -1.56% 955.00 955.50 945.00 960.00 2,972,125 9
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 992.50 0 0
PRF4D 986.00 -0.50 -0.05% 986.50 986.50 986.00 986.50 88,705 4
PRF4E 986.00 -0.50 -0.05% 986.00 986.00 986.00 986.50 78,880 2
PRIM 0.92 0.00 0.00% 0.92 0.92 0.92 0.92 13,800 7
PRMX 1.04 0.07 7.22% 0.97 1.04 1.04 0.97 7,140 4
PRO 1,737.50 -14.06 -0.80% 1,750.07 1,752.34 1,735.63 1,751.56 348,647,543 6,820
PSB 50.75 1.75 3.57% 49.00 50.75 50.75 49.00 217,540 7
PSE 208.00 0.00 0.00% 210.00 210.00 208.00 208.00 295,642 14
PSEI 5,693.93 -49.25 -0.86% 5,731.29 5,731.29 5,684.75 5,743.18 2,157,295,057 40,190
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 10.80 -0.18 -1.64% 10.96 10.96 10.80 10.98 16,665,104 323
PXP 2.82 -0.04 -1.40% 2.86 2.86 2.82 2.86 198,400 13
RCB 20.00 -0.05 -0.25% 20.10 20.15 20.00 20.05 1,472,505 51
RCI 2.40 0.00 0.00% 2.38 2.40 2.40 2.40 286,510 9
RCR 6.24 0.02 0.32% 6.23 6.30 6.24 6.22 5,117,611 984
REDC 9.73 0.02 0.21% 9.60 9.73 9.73 9.71 93,367 9
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.09 0.09 1.80% 5.00 5.29 5.09 5.00 1,049,764 175
RLC 15.94 -0.48 -2.92% 16.40 16.40 15.94 16.42 1,271,722 119
RLT 0.106 -0.008 -7.02% 0.114 0.114 0.106 0.114 8,640 3
ROCK 2.50 -0.10 -3.85% 2.60 2.60 2.50 2.60 1,278,000 31
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 11.36 -0.14 -1.22% 11.50 11.68 11.36 11.50 10,025,108 368
SECB 61.20 -0.35 -0.57% 61.35 61.80 61.20 61.55 304,416 81
SEVN 30.60 -0.45 -1.45% 31.15 31.15 30.60 31.05 64,835 12
SFI 0.049 -0.001 -2.00% 0.05 0.05 0.049 0.05 2,990 6
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
SGI 1.23 0.04 3.36% 1.23 1.23 1.23 1.19 48,470 7
SGP 22.75 -0.70 -2.99% 23.45 23.45 22.75 23.45 11,877,200 444
SHLPH 7.99 -0.09 -1.11% 8.08 8.08 7.99 8.08 5,037,057 245
SHNG 2.99 0.10 3.46% 2.89 2.99 2.99 2.89 157,940 11
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,700.00 0 0
SLI 1.65 -0.10 -5.71% 1.64 1.68 1.65 1.75 9,880 5
SM 525.00 -13.00 -2.42% 531.00 531.50 525.00 538.00 66,747,490 1,930
SMC 62.20 0.50 0.81% 61.70 62.30 62.20 61.70 1,142,952 193
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 77.00 -3.20 -3.99% 80.00 80.00 77.00 80.20 10,130 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 75.50 0.00 0.00% 76.00 76.00 75.50 75.50 766,400 5
SMC2O 76.00 -0.95 -1.23% 76.95 77.00 76.00 76.95 3,727,485 39
SMC2P 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 2,980 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 74.95 0.00 0.00% 74.95 74.95 74.95 74.95 2,249 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 76.00 1.00 1.33% 76.00 76.00 76.00 75.00 48,640 1
SMC2V 76.50 0.30 0.39% 76.00 76.70 76.50 76.20 222,683 12
SMC2W 77.20 0.20 0.26% 77.00 77.20 77.20 77.00 15,406 3
SMC2X 78.20 0.20 0.26% 78.00 78.50 78.20 78.00 215,065 20
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 15.76 -0.24 -1.50% 15.96 15.96 15.76 16.00 110,378,090 1,255
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 8.90 -0.10 -1.11% 9.00 9.00 8.90 9.00 59,120 13
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
SPNEC 1.16 -0.02 -1.69% 1.17 1.18 1.16 1.18 1,509,140 55
SRDC 36.00 -3.80 -9.55% 36.00 36.00 36.00 39.80 14,400 4
SSI 2.01 -0.09 -4.29% 2.00 2.01 2.01 2.10 103,520 15
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 0.00 0.00% 1.26 1.28 1.28 1.28 127,830 13
STN 1.95 0.05 2.63% 1.99 1.99 1.95 1.90 86,360 4
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 3,048.20 -44.05 -1.42% 3,077.06 3,078.73 3,039.03 3,092.25 796,640,075 13,051
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.111 -0.005 -4.31% 0.115 0.115 0.111 0.116 724,490 24
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.61 0 0
TCB2D 6.26 -1.21 -16.20% 6.23 6.26 6.26 7.47 14,395 5
TECH 1.11 -0.07 -5.93% 1.18 1.18 1.11 1.18 5,506,980 296
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,150.00 0.00 0.00% 1,150.00 1,156.00 1,150.00 1,150.00 36,725,340 1,038
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 61.90 0 0
TFHI 52.00 -1.00 -1.89% 53.00 53.00 52.00 53.00 11,990 5
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 1.70 0.01 0.59% 1.68 1.70 1.70 1.69 252,240 17
TOPA1 99.00 -0.90 -0.90% 99.90 99.90 99.00 99.90 37,953 6
TOPA2 101.50 1.00 1.00% 101.50 101.50 101.50 100.50 82,034 6
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.53 -0.07 -4.38% 1.59 1.66 1.53 1.60 2,094,140 103
UBP 20.60 -0.40 -1.90% 21.00 21.00 20.60 21.00 627,200 32
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 0.009 -0.0004 -4.26% 0.009 0.009 0.009 0.0094 27,000 2
UPSON 0.79 0.00 0.00% 0.79 0.81 0.79 0.79 59,720 11
URC 58.55 -0.65 -1.10% 59.35 59.65 58.55 59.20 24,997,474 1,234
V 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
VITA 0.49 0.01 2.08% 0.49 0.49 0.49 0.48 88,200 2
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 1.90 0.00 0.00% 1.99 1.99 1.90 1.90 575,880 10
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
WEB 14.34 -0.06 -0.42% 14.40 14.46 14.34 14.40 20,945,302 179
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 5.64 5.58 5.60 250,036 79
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
X 0.22 0.025 12.82% 0.198 0.22 0.22 0.195 47,170 8
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 5,520 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Oct 13, 2026 01:54:34 PM