PSEi
6,061.81
-37.42 (-0.61%)
PSE INDEX
62,174,424
4,177,216,017.77
7
20
3
58,753
824,022,818.86
90,011,200.15
ALL
3,358.40
-24.91 (-0.74%)
ALL SHARES
1,552,889,040
32,696,623,805.03
51
144
54
90,230
27,039,335,908.25
26,864,554,232.15
FIN
1,862.76
-29.89 (-1.58%)
FINANCIALS
17,623,164
1,029,904,545.00
4
16
4
20,652
90,779,119.50
0.00
HDG
4,196.87
-48.94 (-1.15%)
HOLDING FIRMS
24,137,791
695,754,545.79
12
17
5
9,994
210,735,913.22
67,756,687.87
IND
7,899.70
-24.61 (-0.31%)
INDUSTRIAL
898,930,583
27,278,258,607.31
18
40
15
23,509
26,283,539,966.60
26,052,943,032.00
M-O
21,493.49
-726.73 (-3.27%)
MINING & OIL
211,306,413
610,880,729.81
0
20
4
8,446
45,676,446.44
0.00
PRO
1,842.23
0.07 (0.00%)
PROPERTY
59,340,861
420,273,213.80
9
20
13
11,996
81,313,440.88
22,254,512.28
SVC
3,388.25
-4.85 (-0.14%)
SERVICES
339,237,235
2,660,446,715.32
8
27
10
15,525
327,167,561.61
721,600,000.00
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 2.05 -0.06 -2.84% 2.12 2.12 2.05 2.11 37,890 4
ABA 0.34 0.005 1.49% 0.33 0.34 0.34 0.335 1,007,600 49
ABG 63.35 0.95 1.52% 62.40 63.55 63.35 62.40 43,132,366 375
ABS 3.40 -0.10 -2.86% 3.50 3.50 3.40 3.50 1,872,700 70
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.36 0 0
AC 480.00 -4.00 -0.83% 484.00 484.00 480.00 484.00 151,424,402 1,249
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.59 0.03 1.17% 2.56 2.60 2.59 2.56 12,946,250 432
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,034.00 11.00 1.08% 1,034.00 1,034.00 1,034.00 1,023.00 5,170 1
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 2,472.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,843.00 43.00 2.39% 1,853.00 1,853.00 1,843.00 1,800.00 101,030 6
ACPB4 1,930.00 -1.00 -0.05% 1,930.00 1,930.00 1,930.00 1,931.00 405,300 5
ACR 1.32 0.03 2.33% 1.30 1.40 1.32 1.29 37,845,460 898
AEV 36.50 -0.90 -2.41% 37.40 37.40 36.50 37.40 12,112,355 208
AGI 8.91 -0.17 -1.87% 9.08 9.08 8.91 9.08 17,741,456 257
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.13 0 0
ALCO 0.44 -0.025 -5.38% 0.44 0.44 0.44 0.465 74,100 6
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 0.00 493.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 15.06 0.36 2.45% 14.68 15.18 15.06 14.70 142,482,068 2,962
ALL 3,358.40 -24.91 -0.74% 3,382.96 3,382.96 3,352.01 3,383.31 32,696,623,805 90,230
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.20 -0.01 -0.83% 1.20 1.22 1.20 1.21 166,020 40
ALTER 0.72 -0.01 -1.37% 0.73 0.73 0.72 0.73 223,270 23
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 16.72 -0.58 -3.35% 16.96 16.96 16.72 17.30 275,904 13
AP 44.95 -0.25 -0.55% 44.90 45.15 44.95 45.20 12,050,065 173
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.00 0.00% 0.11 0.111 0.111 0.111 13,300 3
APL 0.006 -0.0001 -1.64% 0.0061 0.0061 0.006 0.0061 861,300 30
APO 1.45 -0.09 -5.84% 1.53 1.53 1.45 1.54 3,202,530 137
APVI 12.18 -0.02 -0.16% 12.12 12.20 12.18 12.20 20,684 3
APX 18.16 -0.04 -0.22% 17.90 18.20 18.16 18.20 189,216,652 2,289
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 -0.02 -7.14% 0.27 0.27 0.26 0.28 44,700 4
AREIT 37.00 0.00 0.00% 37.30 37.35 37.00 37.00 36,730,350 2,154
ASLAG 1.10 -0.02 -1.79% 1.12 1.13 1.10 1.12 238,150 33
AT 21.50 -1.60 -6.93% 21.50 22.00 21.50 23.10 249,089,475 2,233
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 0.00 0.00% 0.415 0.415 0.41 0.41 390,000 6
ATNB 0.41 0.00 0.00% 0.41 0.415 0.41 0.41 410,750 8
AUB 51.50 -1.35 -2.55% 52.80 52.80 51.50 52.85 1,715,608 106
AXLM 2.82 -0.08 -2.76% 2.90 2.90 2.82 2.90 718,810 25
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
BC 7.50 -0.24 -3.10% 7.74 7.74 7.50 7.74 1,664,339 23
BCB 7.50 -0.10 -1.32% 7.61 7.61 7.50 7.60 1,439,240 9
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 8.33 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.10 -3.00 -2.54% 118.00 118.60 115.10 118.10 625,530,092 9,197
BEL 1.11 -0.01 -0.89% 1.12 1.12 1.11 1.12 4,093,850 43
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.033 0.00 0.00% 0.033 0.034 0.033 0.033 910,500 33
BKR 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 520 1
BLOOM 2.23 -0.01 -0.45% 2.24 2.30 2.23 2.24 17,650,990 360
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.80 0.00 0.00% 10.78 10.80 10.80 10.80 16,118 6
BPI 103.10 -1.00 -0.96% 104.00 104.10 103.10 104.10 53,801,432 1,369
BRN 0.80 -0.01 -1.23% 0.81 0.81 0.80 0.81 66,490 11
BRNP 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 3,000 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.40 0.00 0.00% 102.40 102.40 102.40 102.40 8,192 2
BSC 0.108 -0.001 -0.92% 0.109 0.109 0.108 0.109 127,480 17
C 0.86 -0.03 -3.37% 0.86 0.86 0.86 0.89 75,680 4
CA 58.05 0.00 0.00% 58.05 58.05 58.05 58.05 581 1
CAB 59.95 0.00 0.00% 59.95 59.95 59.95 59.95 600 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.30 0 0
CBC 52.60 -0.20 -0.38% 52.70 52.80 52.60 52.80 38,611,518 505
CDC 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 10,290 12
CEB 26.90 -0.55 -2.00% 27.45 27.45 26.90 27.45 2,772,815 167
CEBCP 28.00 0.00 0.00% 28.00 28.00 28.00 28.00 28,000 3
CEI 0.088 -0.003 -3.30% 0.088 0.088 0.088 0.091 29,920 3
CEU 15.10 -0.06 -0.40% 15.16 15.16 15.10 15.16 5,885,106 5
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.39 -0.04 -2.80% 1.43 1.43 1.39 1.43 1,399,990 56
CIC 10.64 0.14 1.33% 10.58 10.92 10.64 10.50 2,626,878 25
CLI 2.01 -0.02 -0.99% 2.03 2.03 2.01 2.03 98,930 6
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
CLIA2 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 15,150 2
CNPF 33.70 1.70 5.31% 32.30 33.70 33.70 32.00 36,194,380 237
CNVRG 9.08 0.00 0.00% 9.08 9.11 9.08 9.08 39,451,531 649
COL 1.39 -0.01 -0.71% 1.44 1.44 1.39 1.40 407,180 22
COSCO 7.95 0.06 0.76% 7.90 7.95 7.95 7.89 2,177,424 73
CPG 0.62 -0.01 -1.59% 0.63 0.63 0.62 0.63 849,270 69
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 1,980 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.90 -0.05 -1.01% 4.94 4.95 4.90 4.95 704,620 34
CREIT 3.16 0.01 0.32% 3.18 3.18 3.16 3.15 6,539,750 430
CROWN 1.92 0.01 0.52% 1.92 1.94 1.92 1.91 783,800 35
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.34 -0.01 -2.86% 0.35 0.35 0.34 0.35 382,300 10
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.08 0.36 3.07% 11.70 12.10 12.08 11.72 7,881,174 127
DDMPR 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 1,388,340 80
DDPR 93.15 -1.45 -1.53% 94.50 94.50 93.15 94.60 2,578,790 43
DELM 3.62 0.12 3.43% 3.70 3.70 3.62 3.50 22,030 6
DFNN 0.70 0.00 0.00% 0.65 0.70 0.70 0.70 10,900 5
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 4,567,710 217
DIZ 4.70 -0.09 -1.88% 4.70 4.70 4.70 4.79 4,700 1
DMC 8.14 -0.08 -0.97% 8.20 8.22 8.14 8.22 15,076,096 669
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 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 100,800 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 0.01 0.29% 3.52 3.55 3.50 3.49 6,775,040 218
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 50,350 10
ECP 2.60 -0.50 -16.13% 2.70 2.70 2.60 3.10 564,350 14
ECVC 0.39 -0.01 -2.50% 0.40 0.40 0.39 0.40 234,300 14
EEI 1.90 -0.01 -0.52% 1.92 1.92 1.90 1.91 329,060 18
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.50 0.00 0.00% 96.50 96.50 96.50 96.50 108,960 8
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 0.028 0.001 3.70% 0.027 0.028 0.028 0.027 11,100 3
ELI 0.099 0.00 0.00% 0.098 0.099 0.099 0.099 9,890 3
EMI 15.16 -0.06 -0.39% 15.22 15.26 15.16 15.22 3,987,062 237
ENEX 3.00 -0.27 -8.26% 3.26 3.26 3.00 3.27 36,770 6
EURO 1.15 0.00 0.00% 1.11 1.15 1.15 1.15 31,020 6
EW 10.10 -0.02 -0.20% 10.12 10.12 10.10 10.12 2,600,536 54
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 3,500 1
FB 46.00 -0.45 -0.97% 46.45 46.45 46.00 46.45 4,953,325 167
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 0.61 0.00 0.00% 0.60 0.61 0.61 0.61 221,750 21
FDC 3.68 -0.11 -2.90% 3.80 3.80 3.68 3.79 37,250 4
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FERRO 4.15 -0.06 -1.43% 4.30 4.32 4.15 4.21 412,660 10
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 23.70 -3.20 -11.90% 28.00 28.55 23.70 26.90 380,317,540 4,508
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.00 0.00% 2.90 2.90 2.90 2.90 1,449,260 48
FIN 1,862.76 -29.89 -1.58% 1,890.61 1,892.30 1,862.72 1,892.65 1,029,904,545 20,652
FJP 2.65 -0.02 -0.75% 2.67 2.67 2.65 2.67 7,970 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.68 0.00 0.00% 0.69 0.69 0.68 0.68 201,390 20
FMETF 103.00 -1.00 -0.96% 103.90 104.00 103.00 104.00 403,928 45
FNI 2.35 -0.13 -5.24% 2.49 2.49 2.35 2.48 6,391,130 329
FOOD 0.365 0.04 12.31% 0.325 0.365 0.365 0.325 1,384,550 75
FPH 98.00 -1.90 -1.90% 101.40 102.00 98.00 99.90 26,042,810 218
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
FRUIT 0.65 0.01 1.56% 0.63 0.65 0.65 0.64 126,030 11
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 0.105 -0.008 -7.08% 0.114 0.114 0.105 0.113 144,000 22
GERI 0.61 -0.01 -1.61% 0.61 0.61 0.61 0.62 3,660 3
GLO 1,600.00 -20.00 -1.23% 1,620.00 1,623.00 1,600.00 1,620.00 49,938,475 1,604
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,967.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,959.00 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 3.94 -0.06 -1.50% 4.00 4.00 3.94 4.00 3,067,750 67
GMAP 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 8,000 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.161 -0.002 -1.23% 0.163 0.163 0.161 0.163 288,820 32
GSMI 219.00 -9.00 -3.95% 230.00 231.80 219.00 228.00 19,552,778 614
GTCAP 448.80 -16.00 -3.44% 464.60 466.80 448.80 464.80 106,850,878 1,541
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 0.00 998.00 0 0
HDG 4,196.87 -48.94 -1.15% 4,242.11 4,242.11 4,174.46 4,245.81 695,754,546 9,994
HI 4.99 0.00 0.00% 4.99 4.99 4.99 4.99 4,990 1
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 1.36 0.00 0.00% 1.38 1.38 1.36 1.36 246,000 19
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 985.00 -2.00 -0.20% 990.50 990.50 985.00 987.00 1,496,469,750 6,106
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.68 0 0
IMI 8.52 0.21 2.53% 8.35 8.80 8.52 8.31 75,845,196 1,361
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IND 7,899.70 -24.61 -0.31% 7,934.52 7,934.52 7,851.07 7,924.31 27,278,258,607 23,509
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.19 0.29 10.00% 2.90 3.22 3.19 2.90 31,737,480 812
IPM 1.96 -0.14 -6.67% 2.10 2.10 1.96 2.10 11,900 3
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.20 0 0
IS 0.126 -0.004 -3.08% 0.125 0.129 0.126 0.13 311,260 24
JAS 1.77 -0.07 -3.80% 1.72 1.77 1.77 1.84 17,270 9
JFC 147.50 -1.00 -0.67% 148.60 148.90 147.50 148.50 168,772,766 2,161
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 991.00 -4.00 -0.40% 995.00 995.00 991.00 995.00 19,860 2
JGS 19.16 -0.48 -2.44% 19.64 19.80 19.16 19.64 28,633,346 458
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.86 -0.02 -1.06% 1.87 1.87 1.86 1.88 984,990 62
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 0 0
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 1.59 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.03 0.97 13.74% 7.06 8.03 8.03 7.06 14,290 10
LC 0.26 -0.01 -3.70% 0.255 0.265 0.26 0.27 15,640,100 291
LCB 0.255 -0.005 -1.92% 0.26 0.26 0.255 0.26 1,221,390 22
LFM 22.00 1.00 4.76% 22.20 22.20 22.00 21.00 11,065 5
LMG 0.305 -0.055 -15.28% 0.325 0.325 0.305 0.36 44,400 4
LODE 0.45 0.01 2.27% 0.45 0.47 0.45 0.44 2,931,150 109
LOTO 1.50 -0.05 -3.23% 1.55 1.55 1.50 1.55 162,110 7
LPC 0.018 -0.001 -5.26% 0.019 0.019 0.018 0.019 16,600 5
LPZ 5.70 0.09 1.60% 6.00 6.08 5.70 5.61 19,610,754 482
LSC 0.66 -0.03 -4.35% 0.66 0.66 0.66 0.69 6,600 2
LTG 15.16 -0.04 -0.26% 15.10 15.20 15.16 15.20 12,357,848 879
M-O 21,493.49 -726.73 -3.27% 21,641.11 21,641.71 21,311.31 22,220.22 610,880,730 8,446
MA 0.0089 -0.0004 -4.30% 0.0093 0.0093 0.0089 0.0093 434,900 16
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0095 0 0
MAC 3.68 -0.08 -2.13% 3.74 3.74 3.68 3.76 1,689,670 66
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 0.97 0 0
MARC 0.87 0.00 0.00% 0.87 0.89 0.87 0.87 3,448,840 136
MAXS 2.11 0.03 1.44% 2.11 2.11 2.11 2.08 25,320 3
MB 0.181 -0.007 -3.72% 0.188 0.188 0.181 0.188 29,180 5
MBC 5.03 -0.22 -4.19% 5.03 5.03 5.03 5.25 503 1
MBT 63.05 -1.25 -1.94% 64.25 64.30 63.05 64.30 231,222,811 8,002
MED 0.106 -0.001 -0.93% 0.106 0.106 0.106 0.107 1,060 1
MEDIC 0.22 -0.001 -0.45% 0.22 0.221 0.22 0.221 59,410 8
MEG 2.18 -0.04 -1.80% 2.22 2.22 2.18 2.22 7,923,940 273
MER 480.00 0.00 0.00% 480.00 485.80 480.00 480.00 207,287,234 3,789
MFC 2,600.00 -54.00 -2.03% 2,602.00 2,602.00 2,600.00 2,654.00 363,980 7
MFIN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 34,200 2
MG 0.069 -0.001 -1.43% 0.069 0.069 0.069 0.07 690 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 0.145 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 6.91 0.03 0.44% 6.88 6.95 6.91 6.88 9,531,538 712
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 13,187,090 102
MREIT 13.88 -0.02 -0.14% 13.90 13.92 13.88 13.90 9,318,430 744
MRSGI 1.09 -0.01 -0.91% 1.10 1.10 1.09 1.10 53,550 11
MVC 5.25 0.00 0.00% 5.25 5.25 5.25 5.25 2,625 2
MWC 35.00 -0.85 -2.37% 35.85 35.85 35.00 35.85 20,994,630 365
MWIDE 5.25 0.00 0.00% 5.26 5.26 5.25 5.25 3,864,536 216
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 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 33,165 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
MWP6C 103.10 0.00 0.00% 103.10 103.10 103.10 103.10 51,550 1
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.60 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.60 0 0
MYNLD 18.16 -0.24 -1.30% 18.40 18.50 18.16 18.40 21,826,812 1,009
NI 0.59 -0.03 -4.84% 0.62 0.62 0.59 0.62 111,090 16
NIKL 4.54 -0.24 -5.02% 4.75 4.75 4.54 4.78 22,384,310 859
NOW 0.395 -0.015 -3.66% 0.41 0.41 0.395 0.41 1,075,600 82
NRCP 1.47 -0.03 -2.00% 1.50 1.57 1.47 1.50 3,000,550 81
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 38.60 -0.40 -1.03% 38.65 38.65 38.60 39.00 21,388,200 447
OM 0.102 -0.002 -1.92% 0.102 0.102 0.102 0.104 21,420 3
OPM 0.014 -0.001 -6.67% 0.015 0.015 0.014 0.015 106,400 21
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 86,800 2
ORE 0.62 -0.03 -4.62% 0.65 0.65 0.62 0.65 1,379,210 39
OV 0.0091 0.00 0.00% 0.0093 0.0093 0.0091 0.0091 297,600 9
PA 0.85 -0.02 -2.30% 0.85 0.85 0.85 0.87 5,100 2
PAL 3.10 0.14 4.73% 2.96 3.10 3.10 2.96 14,584,450 507
PAX 3.20 -0.40 -11.11% 3.36 3.45 3.20 3.60 609,230 14
PBB 6.92 0.02 0.29% 6.92 6.92 6.92 6.90 3,460 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.29 -0.02 -0.87% 2.31 2.39 2.29 2.31 1,753,190 93
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.55 -0.21 -4.41% 4.83 4.83 4.55 4.76 1,717,840 44
PGOLD 40.00 0.00 0.00% 40.00 40.50 40.00 40.00 37,667,070 656
PHA 0.174 0.002 1.16% 0.172 0.178 0.174 0.172 264,260 27
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.10 0 0
PHR 0.159 -0.022 -12.15% 0.18 0.189 0.159 0.181 5,072,690 417
PIZZA 5.48 -0.14 -2.49% 5.48 5.48 5.48 5.62 40,552 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.76 -0.30 -3.31% 9.10 9.15 8.76 9.06 86,096,961 1,684
PMPC 7.01 -0.26 -3.58% 7.15 7.20 7.01 7.27 185,288 14
PNB 77.85 -0.15 -0.19% 77.95 77.95 77.85 78.00 62,650,152 511
PNC 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
PNX 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
PNX3A 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
PNX3B 0.00 0.00 0.00% 0.00 0.00 0.00 24.95 0 0
PNX4 0.00 0.00 0.00% 0.00 0.00 0.00 177.90 0 0
PNXP 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
PORT 0.00 0.00 0.00% 0.00 0.00 0.00 7.30 0 0
PPC 15.36 0.08 0.52% 15.10 15.40 15.36 15.28 1,272,322 28
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
PREIT 1.02 -0.02 -1.92% 1.04 1.04 1.02 1.04 187,240 45
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 985.00 -8.50 -0.86% 985.00 985.00 985.00 993.50 650,085 10
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 0.00 965.50 0 0
PRF4D 965.00 35.00 3.76% 965.00 965.00 965.00 930.00 96,500 3
PRF4E 990.00 -4.00 -0.40% 990.00 990.00 990.00 994.00 49,500 2
PRIM 1.19 0.16 15.53% 1.03 1.19 1.19 1.03 124,210 11
PRMX 1.04 0.00 0.00% 1.03 1.04 1.04 1.04 10,350 3
PRO 1,842.23 0.07 0.00% 1,844.43 1,845.06 1,831.61 1,842.16 420,273,214 11,996
PSB 52.10 0.10 0.19% 52.10 52.50 52.10 52.00 166,072 28
PSE 213.00 0.00 0.00% 210.00 213.00 213.00 213.00 118,474 14
PSEI 6,061.81 -37.42 -0.61% 6,103.42 6,103.42 6,042.86 6,099.23 4,177,216,018 58,753
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 11.46 -0.46 -3.86% 11.44 11.70 11.46 11.92 94,418,790 1,239
PXP 3.15 -0.05 -1.56% 3.27 3.27 3.15 3.20 1,660,480 93
RCB 23.00 0.15 0.66% 23.00 23.00 23.00 22.85 6,900 2
RCI 2.59 -0.02 -0.77% 2.60 2.60 2.59 2.61 81,180 3
RCR 6.78 0.02 0.30% 6.76 6.81 6.78 6.76 20,777,637 1,696
REDC 9.65 -0.09 -0.92% 9.65 9.73 9.65 9.74 19,390 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.25 -0.05 -0.94% 5.30 5.30 5.25 5.30 1,705,261 269
RLC 17.00 -0.20 -1.16% 17.20 17.20 17.00 17.20 15,911,590 361
RLT 0.107 -0.007 -6.14% 0.107 0.107 0.107 0.114 28,790 6
ROCK 2.96 -0.04 -1.33% 3.00 3.06 2.96 3.00 9,371,460 73
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 3.04 0.04 1.33% 2.95 3.04 3.04 3.00 5,990 2
SCC 17.50 -0.32 -1.80% 17.88 17.96 17.50 17.82 12,980,224 412
SECB 63.55 -0.45 -0.70% 64.00 64.25 63.55 64.00 3,318,618 220
SEVN 32.00 0.50 1.59% 31.50 32.00 32.00 31.50 1,820,630 16
SFI 0.053 -0.001 -1.85% 0.054 0.054 0.053 0.054 2,150 4
SFIP 1.12 -0.03 -2.61% 1.12 1.12 1.12 1.15 2,240 1
SGI 1.20 -0.01 -0.83% 1.21 1.21 1.20 1.21 91,830 7
SGP 24.40 -0.45 -1.81% 24.90 24.95 24.40 24.85 30,756,190 511
SHLPH 7.82 -0.16 -2.01% 8.01 8.04 7.82 7.98 2,267,477 221
SHNG 3.15 -0.03 -0.94% 3.28 3.28 3.15 3.18 233,560 17
SLF 4,702.00 -158.00 -3.25% 4,802.00 4,802.00 4,702.00 4,860.00 833,340 6
SLI 1.89 0.07 3.85% 1.82 1.89 1.89 1.82 47,150 6
SM 535.00 -4.50 -0.83% 538.00 539.00 535.00 539.50 187,668,270 2,826
SMC 62.80 0.80 1.29% 62.00 62.80 62.80 62.00 14,390,872 268
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 81.00 0.50 0.62% 77.35 81.00 81.00 80.50 7,476,264 17
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.90 0.00 0.00% 78.90 78.90 78.90 78.90 789 1
SMC2O 79.00 0.00 0.00% 79.50 79.50 79.00 79.00 404,485 8
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 75.00 0.10 0.13% 74.90 75.00 75.00 74.90 93,582 5
SMC2T 76.30 0.05 0.07% 76.45 76.45 76.30 76.25 9,164 4
SMC2U 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 10,640 5
SMC2V 78.50 0.00 0.00% 78.50 78.50 78.50 78.50 36,895 5
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2X 79.50 -0.30 -0.38% 79.70 79.80 79.50 79.80 431,280 21
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.72 -0.18 -1.01% 17.90 17.90 17.72 17.90 119,915,386 1,563
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.55 -0.05 -0.52% 9.58 9.58 9.55 9.60 173,146 41
SPM 2.01 0.01 0.50% 2.01 2.01 2.01 2.00 6,030 1
SPNEC 1.17 -0.02 -1.68% 1.19 1.19 1.17 1.19 15,091,260 402
SRDC 10.00 -0.20 -1.96% 10.20 10.20 10.00 10.20 3,020 2
SSI 2.08 0.00 0.00% 2.08 2.10 2.08 2.08 124,840 9
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.01 0.76% 1.32 1.32 1.32 1.31 1,350,960 32
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 41,980 5
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 0.41 0 0
SVC 3,388.25 -4.85 -0.14% 3,402.73 3,402.73 3,371.12 3,393.10 2,660,446,715 15,525
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 64,960 4
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 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 8.29 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.39 0 0
TECH 1.56 0.04 2.63% 1.51 1.62 1.56 1.52 23,108,500 582
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,152.00 22.00 1.95% 1,130.00 1,160.00 1,152.00 1,130.00 106,213,735 1,373
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.30 -1.15 -2.19% 51.35 51.35 51.30 52.45 132,361 8
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 1.66 0.00 0.00% 1.66 1.71 1.66 1.66 1,623,510 57
TOPA1 100.60 -0.40 -0.40% 100.80 101.00 100.60 101.00 106,852 10
TOPA2 102.50 -0.10 -0.10% 102.60 103.00 102.50 102.60 8,204 8
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.88 0.02 1.08% 1.87 1.96 1.88 1.86 3,833,550 148
UBP 22.85 0.05 0.22% 22.80 22.95 22.85 22.80 872,985 22
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 0.00 0.00% 0.0089 0.009 0.009 0.009 26,800 3
UPSON 0.84 -0.01 -1.18% 0.85 0.86 0.84 0.85 90,640 21
URC 58.15 -0.60 -1.02% 58.75 58.85 58.15 58.75 39,624,715 1,108
V 1.19 -0.02 -1.65% 1.21 1.23 1.19 1.21 4,202,580 186
VITA 0.50 0.00 0.00% 0.51 0.51 0.50 0.50 121,745 17
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 0.00 0.00 0.00% 0.00 0.00 0.00 19.98 0 0
WEB 15.50 -0.30 -1.90% 15.74 15.74 15.50 15.80 45,122,732 489
WIN 0.285 0.005 1.79% 0.285 0.285 0.285 0.28 2,850 1
WLCON 5.65 -0.05 -0.88% 5.70 5.70 5.65 5.70 4,471,392 140
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.224 0.00 0.00% 0.224 0.224 0.224 0.224 17,220 4
XG 2.60 -0.04 -1.52% 2.60 2.60 2.60 2.64 5,200 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 11, 2026 04:35:00 PM