PSEi
5,702.64
-56.73 (-0.99%)
PSE INDEX
156,473,296
5,848,227,618.73
5
24
1
44,184
2,836,440,681.72
1,824,222,948.66
ALL
3,498.43
-16.14 (-0.46%)
ALL SHARES
1,864,943,513
6,960,641,367.69
85
100
56
65,799
3,048,227,503.91
1,824,222,948.66
FIN
1,897.92
-25.77 (-1.34%)
FINANCIALS
11,182,113
884,367,036.92
8
11
3
12,982
323,341,358.76
196,827,498.54
HDG
4,586.95
-22.21 (-0.48%)
HOLDING FIRMS
14,257,665
480,190,302.55
8
14
9
7,200
45,559,931.02
0.00
IND
8,371.29
-26.54 (-0.32%)
INDUSTRIAL
127,794,981
2,945,363,861.73
23
26
15
14,293
2,214,232,274.22
1,627,395,450.12
M-O
13,603.39
912.01 (7.19%)
MINING & OIL
422,111,349
277,133,588.57
16
4
4
5,652
16,696,543.35
0.00
PRO
2,061.35
-16.11 (-0.78%)
PROPERTY
75,562,479
1,055,105,950.92
12
17
13
11,376
273,797,049.92
0.00
SVC
2,265.97
-31.35 (-1.36%)
SERVICES
1,203,225,842
1,313,000,785.42
14
26
9
14,096
174,129,301.45
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 2.65 -0.61 -18.71% 2.87 2.87 2.65 3.26 463,950 50
ABA 0.36 0.00 0.00% 0.355 0.365 0.36 0.36 404,800 55
ABG 25.55 -0.30 -1.16% 25.85 25.90 25.55 25.85 4,133,280 26
ABS 3.69 0.00 0.00% 3.70 3.70 3.69 3.69 70,260 9
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.26 0 0
AC 438.00 -0.80 -0.18% 438.80 441.20 438.00 438.80 98,488,146 1,674
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.43 0 0
ACEN 2.26 -0.09 -3.83% 2.35 2.35 2.26 2.35 12,319,690 319
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 1,050.00 0.00 0.00% 1,045.00 1,050.00 1,050.00 1,050.00 53,776,000 12
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,514.00 -12.00 -0.48% 2,514.00 2,514.00 2,514.00 2,526.00 12,570 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 1,983.00 0 0
ACPB4 2,000.00 80.00 4.17% 2,000.00 2,000.00 2,000.00 1,920.00 200,000 1
ACR 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 9,600 2
AEV 27.10 -0.30 -1.09% 27.40 27.95 27.10 27.40 15,786,130 247
AGI 6.84 -0.31 -4.34% 7.16 7.16 6.84 7.15 30,159,511 455
ALCO 0.41 -0.01 -2.38% 0.41 0.41 0.41 0.42 16,400 2
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% 490.00 490.00 490.00 490.00 441,000 2
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.49 0 0
ALI 19.42 -0.28 -1.42% 20.00 20.00 19.42 19.70 628,233,162 4,513
ALL 3,498.43 -16.14 -0.46% 3,515.16 3,524.62 3,498.43 3,514.57 6,960,641,368 65,799
ALLDY 0.033 0.003 10.00% 0.03 0.034 0.033 0.03 393,500 36
ALLHC 1.34 0.04 3.08% 1.34 1.34 1.34 1.30 25,460 9
ALTER 0.80 -0.03 -3.61% 0.83 0.83 0.80 0.83 340,590 26
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.42 0.005 1.20% 0.405 0.42 0.42 0.415 53,350 5
ANS 14.58 0.58 4.14% 14.58 14.58 14.58 14.00 24,786 2
AP 39.90 -0.10 -0.25% 40.00 40.00 39.90 40.00 14,288,705 271
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.12 0.00 0.00% 0.119 0.12 0.12 0.12 17,840 6
APL 0.0088 0.0008 10.00% 0.0079 0.009 0.0088 0.008 9,667,600 194
APO 0.59 0.02 3.51% 0.57 0.59 0.59 0.57 411,420 28
APVI 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 20,400 4
APX 10.24 0.89 9.52% 9.50 10.30 10.24 9.35 139,573,580 1,802
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.41 -0.005 -1.20% 0.39 0.41 0.41 0.415 8,000 2
AREIT 41.80 0.50 1.21% 41.45 41.95 41.80 41.30 59,886,275 425
ASLAG 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 12,920 7
AT 5.33 0.00 0.00% 5.33 5.33 5.33 5.33 1,254,763 31
ATI 30.85 0.10 0.33% 30.50 31.00 30.85 30.75 877,080 51
ATN 0.495 0.00 0.00% 0.495 0.495 0.495 0.495 19,800 1
ATNB 0.49 0.00 0.00% 0.495 0.495 0.49 0.49 295,500 3
AUB 39.00 1.00 2.63% 38.00 39.25 39.00 38.00 2,798,330 64
AXLM 1.68 -0.02 -1.18% 1.69 1.69 1.68 1.70 47,250 6
BALAI 0.325 0.005 1.56% 0.325 0.325 0.325 0.32 184,950 6
BC 4.90 0.08 1.66% 4.82 4.90 4.90 4.82 347,520 8
BCB 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 61,500 7
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.92 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 36.55 0 0
BDO 129.20 -2.80 -2.12% 132.00 132.90 129.20 132.00 273,150,422 5,032
BEL 1.37 0.04 3.01% 1.31 1.37 1.37 1.33 8,060 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.001 -2.63% 0.037 0.037 0.037 0.038 81,400 2
BKR 0.68 0.02 3.03% 0.64 0.68 0.68 0.66 16,680 2
BLOOM 3.08 -0.08 -2.53% 3.16 3.22 3.08 3.16 11,574,440 294
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 8.20 0.05 0.61% 8.09 8.20 8.20 8.15 66,034 9
BPI 102.50 -1.50 -1.44% 104.00 104.60 102.50 104.00 98,340,249 1,842
BRN 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 8,890 9
BRNP 97.90 -0.10 -0.10% 97.90 97.90 97.90 98.00 979 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BSC 0.126 -0.002 -1.56% 0.128 0.133 0.126 0.128 148,550 18
C 1.00 0.01 1.01% 1.01 1.01 1.00 0.99 16,710 8
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 53.65 0 0
CAT 10.00 0.00 0.00% 9.61 10.00 10.00 10.00 16,920 6
CBC 47.50 -0.65 -1.35% 48.15 49.40 47.50 48.15 12,691,340 320
CDC 0.58 -0.01 -1.69% 0.58 0.59 0.58 0.59 15,670 3
CEB 29.05 0.00 0.00% 29.05 29.40 29.05 29.05 1,696,290 145
CEBCP 32.80 -0.15 -0.46% 32.80 32.80 32.80 32.95 16,400 3
CEI 0.075 0.002 2.74% 0.075 0.075 0.075 0.073 750 1
CEU 15.66 -0.04 -0.25% 15.70 15.70 15.66 15.70 25,088 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.07 -0.01 -0.93% 1.10 1.10 1.07 1.08 40,530 9
CIC 13.68 0.46 3.48% 13.68 13.68 13.68 13.22 1,368 1
CLI 2.29 0.00 0.00% 2.28 2.32 2.29 2.29 188,370 12
CLIA1 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 120,000 4
CLIA2 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 40,400 1
CNPF 38.00 0.55 1.47% 37.50 38.70 38.00 37.45 20,046,860 133
CNVRG 12.50 -0.10 -0.79% 12.60 12.62 12.50 12.60 103,142,796 1,797
COAL 0.017 -0.001 -5.56% 0.017 0.018 0.017 0.018 229,600 29
COL 1.45 0.00 0.00% 1.45 1.45 1.45 1.45 14,500 4
COSCO 6.94 -0.01 -0.14% 6.94 6.98 6.94 6.95 226,239 57
CPG 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 82,670 16
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
CREC 4.20 0.00 0.00% 4.13 4.23 4.20 4.20 120,320 14
CREIT 3.39 -0.02 -0.59% 3.42 3.42 3.39 3.41 3,707,360 317
CROWN 1.62 0.00 0.00% 1.62 1.62 1.62 1.62 1,620 1
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.56 0 0
CTS 0.38 0.00 0.00% 0.38 0.38 0.38 0.38 38,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.60 -0.18 -1.84% 9.78 9.78 9.60 9.78 211,521 25
DDMPR 1.03 -0.01 -0.96% 1.04 1.04 1.03 1.04 1,336,000 111
DDPR 96.00 0.00 0.00% 95.85 96.50 96.00 96.00 1,287,918 18
DELM 3.21 -0.04 -1.23% 3.25 3.25 3.21 3.25 29,010 6
DFNN 0.76 0.01 1.33% 0.77 0.77 0.76 0.75 10,660 4
DHI 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 13,800 1
DITO 0.82 0.01 1.23% 0.82 0.83 0.82 0.81 7,811,360 289
DIZ 3.50 0.18 5.42% 3.70 3.70 3.50 3.32 21,400 3
DMC 10.08 0.00 0.00% 10.10 10.28 10.08 10.08 32,023,086 667
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 5.00 -0.05 -0.99% 5.08 5.08 5.00 5.05 704,685 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.00 -0.40 -9.09% 4.40 4.54 4.00 4.40 29,499,790 490
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.10 -0.02 -1.79% 1.12 1.12 1.10 1.12 61,930 20
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.15 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
EEI 2.90 0.04 1.40% 2.91 2.91 2.90 2.86 46,430 9
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 0.00 0.00% 95.00 96.00 95.00 95.00 3,249,060 7
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.104 0.00 0.00% 0.103 0.104 0.104 0.104 113,850 6
EMI 15.28 -0.22 -1.42% 15.50 15.68 15.28 15.50 34,988,862 55
ENEX 3.73 -0.10 -2.61% 3.69 3.73 3.73 3.83 26,000 6
EURO 1.09 0.04 3.81% 1.05 1.10 1.09 1.05 134,540 27
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
EW 11.50 -0.04 -0.35% 11.54 11.62 11.50 11.54 6,325,356 169
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 52.50 0.00 0.00% 52.50 52.50 52.50 52.50 2,229,560 147
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 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 331,300 50
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.52 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FERRO 5.05 -0.29 -5.43% 5.05 5.06 5.05 5.34 50,501 7
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 7.52 0 0
FGEN 15.44 0.24 1.58% 15.14 15.44 15.44 15.20 4,134,834 121
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.83 0.00 0.00% 2.81 2.85 2.83 2.83 2,927,930 254
FIN 1,897.92 -25.77 -1.34% 1,927.49 1,932.08 1,897.92 1,923.69 884,367,037 12,982
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FLI 0.75 0.01 1.35% 0.74 0.80 0.75 0.74 770,740 48
FMETF 95.10 -0.40 -0.42% 95.70 95.80 95.10 95.50 3,314,554 67
FNI 1.20 0.02 1.69% 1.19 1.20 1.20 1.18 1,611,590 66
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
FPH 70.10 -2.90 -3.97% 73.00 73.00 70.10 73.00 475,022 12
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.63 0.00 0.00% 0.63 0.64 0.63 0.63 262,280 19
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 0.101 0.001 1.00% 0.092 0.105 0.101 0.10 579,230 26
GERI 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 310,000 1
GLO 1,453.00 -7.00 -0.48% 1,459.00 1,469.00 1,453.00 1,460.00 15,144,830 334
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 5.43 0.06 1.12% 5.37 5.45 5.43 5.37 727,429 106
GMAP 5.32 0.00 0.00% 5.33 5.33 5.32 5.32 3,726 5
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
GREEN 0.126 -0.004 -3.08% 0.125 0.126 0.126 0.13 47,670 11
GSMI 278.40 -1.40 -0.50% 280.00 280.00 278.40 279.80 33,284,756 1,156
GTCAP 519.00 6.00 1.17% 513.50 530.00 519.00 513.00 34,155,995 396
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 0.00 970.00 0 0
HDG 4,586.95 -22.21 -0.48% 4,607.85 4,633.87 4,586.95 4,609.16 480,190,303 7,200
HI 0.00 0.00 0.00% 0.00 0.00 0.00 3.64 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.28 0.00 0.00% 0.28 0.29 0.28 0.28 45,300 7
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.07 0.00 0.00% 1.05 1.07 1.07 1.07 114,820 6
HVN 0.00 0.00 0.00% 0.00 0.00 0.00 2,296.00 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 530.00 -10.00 -1.85% 541.00 548.00 530.00 540.00 761,050,805 6,121
IDC 0.93 0.03 3.33% 0.93 0.93 0.93 0.90 930 1
IMI 2.74 0.34 14.17% 2.45 2.77 2.74 2.40 22,298,840 688
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
IND 8,371.29 -26.54 -0.32% 8,399.85 8,455.93 8,368.97 8,397.83 2,945,363,862 14,293
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
ION 0.96 0.01 1.05% 0.95 0.96 0.96 0.95 205,980 21
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
IPO 5.41 -0.24 -4.25% 5.42 5.42 5.41 5.65 103,912 7
IS 0.109 0.004 3.81% 0.105 0.11 0.109 0.105 124,270 18
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.33 0 0
JFC 189.90 -0.10 -0.05% 190.00 192.00 189.90 190.00 176,768,592 2,293
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 0.00 980.00 0 0
JGS 22.20 -0.15 -0.67% 22.30 22.80 22.20 22.35 34,185,890 489
JOH 6.15 0.00 0.00% 6.15 6.15 6.15 6.15 1,230 1
KEEPR 2.30 -0.01 -0.43% 2.31 2.31 2.30 2.31 837,420 44
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 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 1.10 0 0
LAND 0.52 0.00 0.00% 0.51 0.52 0.52 0.52 13,420 4
LBC 6.92 -0.08 -1.14% 6.92 6.92 6.92 7.00 2,076 2
LC 0.199 0.019 10.56% 0.18 0.202 0.199 0.18 16,977,830 463
LCB 0.21 0.026 14.13% 0.19 0.21 0.21 0.184 671,030 30
LFM 30.45 0.05 0.16% 28.00 30.45 30.45 30.40 77,415 13
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
LOTO 1.91 0.00 0.00% 1.91 1.91 1.91 1.91 22,920 3
LPC 0.04 -0.008 -16.67% 0.04 0.04 0.04 0.048 16,000 2
LPZ 3.85 0.08 2.12% 3.81 3.85 3.85 3.77 548,720 6
LSC 0.54 -0.14 -20.59% 0.66 0.66 0.54 0.68 20,075 18
LTG 14.08 -0.22 -1.54% 14.32 14.60 14.08 14.30 12,490,412 390
M-O 13,603.39 912.01 7.19% 12,749.80 13,603.39 12,749.80 12,691.38 277,133,589 5,652
MA 0.0074 0.0003 4.23% 0.0072 0.0074 0.0074 0.0071 822,300 16
MAB 0.0074 0.0004 5.71% 0.007 0.0074 0.0074 0.007 36,500 4
MAC 4.62 0.01 0.22% 4.64 4.65 4.62 4.61 1,084,340 83
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.47 0 0
MAHB 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 6,280 6
MARC 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 312,450 17
MAXS 2.22 -0.16 -6.72% 2.38 2.38 2.22 2.38 97,350 13
MB 0.183 -0.013 -6.63% 0.173 0.183 0.183 0.196 24,070 9
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MBT 65.80 -0.20 -0.30% 66.80 67.00 65.80 66.00 280,384,638 4,597
MED 0.09 0.001 1.12% 0.089 0.09 0.09 0.089 78,330 5
MEDIC 0.27 -0.005 -1.82% 0.275 0.275 0.27 0.275 27,150 4
MEG 1.97 -0.01 -0.51% 1.96 1.97 1.97 1.98 6,957,210 322
MER 550.00 5.00 0.92% 545.00 558.00 550.00 545.00 103,390,415 1,081
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,803.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 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 0.117 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 0.405 0.00 0.00% 0.405 0.41 0.405 0.405 239,050 7
MONDE 5.81 -0.05 -0.85% 5.88 6.03 5.81 5.86 197,962,881 1,054
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 1.01 0.01 1.00% 1.00 1.01 1.01 1.00 3,724,190 84
MREIT 13.72 0.02 0.15% 13.78 13.78 13.72 13.70 5,414,202 239
MRSGI 1.13 -0.01 -0.88% 1.11 1.13 1.13 1.14 176,080 38
MVC 5.09 0.01 0.20% 5.09 5.09 5.09 5.08 20,360 3
MWC 33.65 -0.55 -1.61% 34.20 34.60 33.65 34.20 7,941,155 188
MWIDE 3.14 0.12 3.97% 3.04 3.17 3.14 3.02 2,500,060 103
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 100.90 0.40 0.40% 100.90 100.90 100.90 100.50 4,036 1
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 1,020 1
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MYNLD 14.96 -0.02 -0.13% 14.98 15.00 14.96 14.98 401,746,992 2,879
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
NIKL 3.64 0.23 6.74% 3.41 3.65 3.64 3.41 7,739,360 526
NOW 0.71 -0.02 -2.74% 0.74 0.75 0.71 0.73 2,772,820 168
NRCP 0.63 -0.01 -1.56% 0.63 0.63 0.63 0.64 138,280 9
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 29.00 1.00 3.57% 28.00 29.00 29.00 28.00 46,796,140 1,459
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
OPM 0.012 0.001 9.09% 0.012 0.012 0.012 0.011 2,400 1
OPMB 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 8,800 3
ORE 0.415 0.005 1.22% 0.41 0.415 0.415 0.41 12,400 2
OV 0.0095 0.0002 2.15% 0.0091 0.0095 0.0095 0.0093 1,421,100 49
PA 0.99 -0.11 -10.00% 0.91 0.99 0.99 1.10 4,790 5
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 15,200 3
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 0 0
PBB 7.47 0.17 2.33% 7.30 7.47 7.47 7.30 41,571 6
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 17.02 0 0
PCOR 2.36 0.01 0.43% 2.35 2.36 2.36 2.35 148,350 16
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.49 0.35 11.15% 3.27 3.61 3.49 3.14 175,800 9
PGOLD 36.40 -0.30 -0.82% 36.80 37.00 36.40 36.70 67,797,750 696
PHA 0.248 -0.012 -4.62% 0.249 0.249 0.248 0.26 341,360 26
PHC 1.76 -0.05 -2.76% 1.76 1.81 1.76 1.81 21,060 5
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.40 0 0
PHR 0.158 -0.002 -1.25% 0.159 0.159 0.158 0.16 44,400 7
PIZZA 7.21 0.00 0.00% 7.21 7.21 7.21 7.21 3,605 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 25.50 0.20 0.79% 24.80 25.60 25.50 25.30 230,881,780 1,438
PMPC 8.79 0.01 0.11% 8.75 8.79 8.79 8.78 37,450 9
PNB 51.30 -1.10 -2.10% 52.40 52.40 51.30 52.40 6,163,574 358
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 12.96 0.08 0.62% 12.88 12.96 12.96 12.88 64,540 11
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.00 0.02 2.04% 0.98 1.00 1.00 0.98 267,160 38
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 1,000.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4B 984.00 -1.00 -0.10% 984.00 984.00 984.00 985.00 29,520 2
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 998.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRIM 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 8,960 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
PRO 2,061.35 -16.11 -0.78% 2,081.52 2,085.92 2,058.91 2,077.46 1,055,105,951 11,376
PSB 55.90 3.35 6.37% 55.90 55.90 55.90 52.55 29,437 16
PSE 203.00 0.00 0.00% 203.00 203.20 203.00 203.00 2,051,500 21
PSEI 5,702.64 -56.73 -0.99% 5,763.46 5,784.34 5,702.64 5,759.37 5,848,227,619 44,184
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.73 0.80 10.09% 7.98 8.81 8.73 7.93 57,239,570 904
PXP 2.40 -0.02 -0.83% 2.42 2.47 2.40 2.42 846,840 68
RCB 24.80 -0.30 -1.20% 25.00 25.00 24.80 25.10 99,220 3
RCI 2.52 0.06 2.44% 2.35 2.52 2.52 2.46 164,300 5
RCR 7.15 0.00 0.00% 7.16 7.24 7.15 7.15 56,687,276 1,501
REDC 5.17 0.00 0.00% 5.17 5.17 5.17 5.17 54,102 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
RFM 4.48 0.14 3.23% 4.28 4.51 4.48 4.34 4,469,230 191
RLC 14.84 0.12 0.82% 14.72 14.88 14.84 14.72 14,246,666 239
RLT 0.095 -0.013 -12.04% 0.096 0.096 0.095 0.108 3,820 3
ROCK 1.75 -0.03 -1.69% 1.75 1.79 1.75 1.78 101,110 13
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 32.00 -0.95 -2.88% 33.00 33.10 32.00 32.95 20,475,135 818
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.60 -0.10 -2.70% 3.70 3.70 3.60 3.70 44,000 4
SCC 29.50 -0.50 -1.67% 30.00 30.00 29.50 30.00 52,806,785 908
SECB 70.50 0.35 0.50% 70.15 71.90 70.50 70.15 3,625,887 370
SEVN 41.00 0.50 1.23% 40.50 41.00 41.00 40.50 4,630,570 62
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.052 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.27 0.04 3.25% 1.27 1.27 1.27 1.23 48,260 6
SGP 14.08 0.06 0.43% 14.00 14.20 14.08 14.02 3,336,476 178
SHLPH 6.10 -0.10 -1.61% 6.20 6.43 6.10 6.20 3,410,190 301
SHNG 3.80 -0.04 -1.04% 3.84 3.88 3.80 3.84 301,750 29
SLF 3,300.00 -2.00 -0.06% 3,550.00 3,550.00 3,300.00 3,302.00 1,091,500 6
SLI 2.30 0.15 6.98% 2.15 2.30 2.30 2.15 130,490 8
SM 700.50 -1.50 -0.21% 701.50 705.00 700.50 702.00 195,098,050 1,724
SMC 66.00 -2.00 -2.94% 68.05 68.15 66.00 68.00 20,217,336 814
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 73.90 -0.85 -1.14% 74.75 74.75 73.90 74.75 187,006 4
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 73.85 -1.10 -1.47% 74.95 74.95 73.85 74.95 3,726 3
SMC2L 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 125,610 3
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 79.00 0 0
SMC2O 80.00 -1.00 -1.23% 80.00 81.00 80.00 81.00 450,700 11
SMC2P 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 760 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.05 0 0
SMC2R 76.40 0.40 0.53% 76.40 76.40 76.40 76.00 24,448 5
SMC2S 77.50 0.00 0.00% 77.50 77.50 77.50 77.50 775 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2U 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 231,000 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 20.40 -0.30 -1.45% 20.60 20.80 20.40 20.70 256,701,645 2,531
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.202 0 0
SPC 7.78 -0.01 -0.13% 7.71 7.78 7.78 7.79 13,114 4
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
SPNEC 1.19 0.00 0.00% 1.17 1.19 1.19 1.19 3,997,510 132
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.42 -0.05 -2.02% 2.46 2.46 2.42 2.47 881,500 34
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.42 0.00 0.00% 1.42 1.42 1.42 1.42 16,324,960 86
STN 2.11 -0.10 -4.52% 2.21 2.21 2.11 2.21 1,790,790 18
STR 1.17 0.07 6.36% 1.17 1.19 1.17 1.10 43,310 12
SUN 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 1,890 1
SVC 2,265.97 -31.35 -1.36% 2,296.23 2,314.03 2,258.70 2,297.32 1,313,000,785 14,096
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.133 -0.007 -5.00% 0.14 0.144 0.133 0.14 222,700 29
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 0.44 0 0
TCB2C 13.12 -1.88 -12.53% 13.12 13.12 13.12 15.00 2,624 2
TCB2D 8.38 0.18 2.20% 8.20 8.38 8.38 8.20 5,010 5
TECH 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 158,050 35
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,118.00 -12.00 -1.06% 1,121.00 1,130.00 1,118.00 1,130.00 46,474,175 714
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 55.00 0 0
TFHI 59.00 1.20 2.08% 58.25 60.00 59.00 57.80 184,075 41
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 1.38 0.08 6.15% 1.30 1.42 1.38 1.30 4,273,870 175
TUGS 0.47 -0.03 -6.00% 0.49 0.49 0.47 0.50 1,920 3
UBP 28.50 0.50 1.79% 28.00 28.70 28.50 28.00 301,560 22
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 83.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0045 0.0005 12.50% 0.0042 0.0045 0.0045 0.004 49,000 6
UPSON 0.73 0.03 4.29% 0.73 0.73 0.73 0.70 37,960 17
URC 70.80 -0.70 -0.98% 71.50 72.75 70.80 71.50 119,029,307 681
V 0.92 -0.03 -3.16% 0.94 0.94 0.92 0.95 8,440 2
VITA 0.56 0.01 1.82% 0.56 0.57 0.56 0.55 109,250 15
VLL 0.87 -0.03 -3.33% 0.94 0.94 0.87 0.90 3,936,460 134
VLL2A 76.00 -3.95 -4.94% 79.95 79.95 76.00 79.95 3,758,707 12
VLL2B 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 617,600 12
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
VREIT 1.20 0.02 1.69% 1.18 1.20 1.20 1.18 1,661,970 107
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.46 0 0
WEB 3.80 0.11 2.98% 3.65 3.82 3.80 3.69 1,491,940 30
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 7.02 -0.23 -3.17% 7.25 7.30 7.02 7.25 6,402,480 153
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
X 0.175 0.009 5.42% 0.169 0.18 0.175 0.166 1,564,430 100
XG 3.29 0.05 1.54% 3.29 3.29 3.29 3.24 3,290 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.066 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Nov 10, 2025 04:35:00 PM