PSEi
5,843.64
-12.27 (-0.21%)
PSE INDEX
135,580,004
5,583,911,690.59
9
20
1
76,746
2,087,052,847.79
1,157,303,148.51
ALL
3,273.87
-3.93 (-0.12%)
ALL SHARES
1,852,769,777
6,867,286,718.74
78
115
62
104,600
2,370,358,254.88
1,260,602,348.51
FIN
1,816.25
-4.38 (-0.24%)
FINANCIALS
20,275,371
676,412,602.04
11
8
4
19,483
98,032,189.03
53,981,346.60
HDG
4,144.89
7.75 (0.19%)
HOLDING FIRMS
23,299,892
2,253,300,593.84
15
14
6
19,228
835,456,655.32
557,489,987.36
IND
7,756.38
-46.55 (-0.60%)
INDUSTRIAL
115,020,952
1,243,137,577.61
24
36
18
25,039
554,598,217.07
302,931,291.35
M-O
21,970.72
110.53 (0.51%)
MINING & OIL
1,253,221,094
477,007,000.48
7
13
3
7,010
147,601,178.22
103,299,200.00
PRO
1,788.44
-9.56 (-0.53%)
PROPERTY
75,926,564
636,019,014.73
12
16
12
15,092
227,826,722.71
0.00
SVC
3,166.17
2.20 (0.07%)
SERVICES
362,648,632
1,580,318,013.15
9
24
14
18,628
506,661,112.92
242,900,523.20
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 -0.02 -0.94% 2.01 2.10 2.10 2.12 40,140 6
ABA 0.335 -0.005 -1.47% 0.33 0.34 0.335 0.34 347,250 27
ABG 62.15 0.05 0.08% 61.70 62.60 62.15 62.10 42,043,343 680
ABS 2.78 -0.22 -7.33% 3.00 3.12 2.78 3.00 2,698,860 98
ABSP 2.62 -0.02 -0.76% 2.65 2.65 2.62 2.64 31,660 7
AC 533.00 26.00 5.13% 515.00 540.00 533.00 507.00 821,758,520 5,111
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
ACEN 2.80 -0.07 -2.44% 2.80 2.83 2.80 2.87 47,753,080 1,106
ACENA 976.00 0.00 0.00% 976.00 976.00 976.00 976.00 732,000 1
ACENB 1,029.00 -10.00 -0.96% 1,029.00 1,035.00 1,029.00 1,039.00 2,367,470 11
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 1,923.00 -1.00 -0.05% 1,924.00 1,924.00 1,923.00 1,924.00 38,475 3
ACPB4 1,910.00 10.00 0.53% 1,919.00 1,920.00 1,910.00 1,900.00 287,750 6
ACR 1.36 0.03 2.26% 1.35 1.41 1.36 1.33 9,543,860 260
AEV 37.30 0.35 0.95% 36.95 37.40 37.30 36.95 68,227,775 613
AGI 8.90 0.02 0.23% 8.88 8.98 8.90 8.88 9,045,646 373
AGIW 1.08 0.01 0.93% 1.08 1.08 1.08 1.07 6,480 5
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 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 0.00 498.00 0 0
ALCPF 490.00 -3.00 -0.61% 490.00 490.00 490.00 493.00 4,900 1
ALHI 3.32 0.00 0.00% 3.32 3.32 3.32 3.32 23,240 1
ALI 15.18 0.18 1.20% 14.90 15.32 15.18 15.00 221,427,920 4,344
ALL 3,273.87 -3.93 -0.12% 3,278.40 3,278.40 3,268.03 3,277.80 6,867,286,719 104,600
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.16 -0.02 -1.69% 1.16 1.18 1.16 1.18 1,185,770 51
ALTER 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 212,240 24
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 16.88 -0.12 -0.71% 16.60 16.92 16.88 17.00 53,246 19
AP 45.25 -0.75 -1.63% 45.95 45.95 45.25 46.00 83,124,645 1,130
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.102 -0.007 -6.42% 0.108 0.108 0.102 0.109 44,100 6
APL 0.0058 -0.0002 -3.33% 0.006 0.006 0.0058 0.006 1,569,200 51
APO 1.53 0.03 2.00% 1.55 1.57 1.53 1.50 2,255,310 155
APVI 11.08 0.08 0.73% 11.00 11.08 11.08 11.00 59,672 7
APX 18.66 -0.34 -1.79% 18.96 19.18 18.66 19.00 112,831,318 2,084
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 -0.01 -3.70% 0.26 0.26 0.26 0.27 2,600 1
AREIT 37.00 -1.30 -3.39% 38.30 38.30 37.00 38.30 63,995,025 1,098
ASLAG 1.05 -0.02 -1.87% 1.05 1.14 1.05 1.07 910,550 31
AT 20.70 -0.90 -4.17% 21.95 22.00 20.70 21.60 86,034,930 1,287
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.375 -0.02 -5.06% 0.395 0.395 0.375 0.395 899,600 24
ATNB 0.385 -0.015 -3.75% 0.395 0.395 0.385 0.40 132,600 4
AUB 48.45 -0.15 -0.31% 48.60 48.60 48.45 48.60 834,240 36
AXLM 2.81 0.05 1.81% 2.80 2.81 2.81 2.76 115,110 6
BALAI 0.285 -0.02 -6.56% 0.30 0.30 0.285 0.305 232,450 22
BC 7.50 0.00 0.00% 7.50 7.50 7.50 7.50 2,250 3
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 8.33 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 113.30 0.30 0.27% 114.00 114.90 113.30 113.00 188,855,005 4,604
BEL 1.10 0.00 0.00% 1.11 1.12 1.10 1.10 1,047,960 17
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.031 0.002 6.90% 0.031 0.032 0.031 0.029 1,153,800 40
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
BLOOM 2.02 0.08 4.12% 2.00 2.04 2.02 1.94 34,387,260 791
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.48 0.00 0.00% 10.48 10.50 10.48 10.48 230,890 23
BPI 99.80 -0.30 -0.30% 100.10 100.10 99.80 100.10 48,331,549 2,241
BRN 0.88 0.03 3.53% 0.85 0.89 0.88 0.85 41,530 15
BRNP 98.50 0.00 0.00% 98.50 98.50 98.50 98.50 51,220 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.00 -0.30 -0.29% 102.00 102.00 102.00 102.30 16,320 4
BSC 0.108 -0.001 -0.92% 0.108 0.108 0.108 0.109 17,280 7
C 0.84 -0.02 -2.33% 0.86 0.86 0.84 0.86 11,820 6
CA 59.25 -0.35 -0.59% 59.25 59.25 59.25 59.60 1,185 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.27 0 0
CBC 52.00 -2.00 -3.70% 53.45 53.45 52.00 54.00 8,826,910 385
CDC 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 3,040 5
CEB 21.65 -0.20 -0.92% 21.85 22.10 21.65 21.85 14,737,965 585
CEBCP 25.00 -2.00 -7.41% 26.10 26.10 25.00 27.00 119,810 8
CEI 0.092 0.00 0.00% 0.092 0.092 0.092 0.092 5,520 3
CEU 14.98 -0.02 -0.13% 15.00 15.00 14.98 15.00 132,710 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.22 -0.02 -1.61% 1.24 1.27 1.22 1.24 601,600 45
CIC 10.66 0.12 1.14% 10.54 10.66 10.66 10.54 25,484 8
CLI 2.00 0.00 0.00% 2.02 2.02 2.00 2.00 158,360 13
CLIA1 990.00 0.00 0.00% 989.00 990.00 990.00 990.00 79,170 4
CLIA2 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 722,700 9
CNPF 32.80 -0.10 -0.30% 32.90 32.90 32.80 32.90 106,572,980 431
CNVRG 9.02 0.12 1.35% 9.10 9.31 9.02 8.90 17,041,645 814
COL 1.41 0.02 1.44% 1.39 1.45 1.41 1.39 656,100 23
COSCO 7.57 -0.05 -0.66% 7.61 7.64 7.57 7.62 4,128,677 326
CPG 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 5,875,270 52
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.50 -0.50 -0.51% 98.70 98.70 98.50 99.00 24,655 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.90 -0.05 -1.01% 4.95 4.95 4.90 4.95 361,220 15
CREIT 2.89 0.06 2.12% 2.85 2.92 2.89 2.83 11,262,310 564
CROWN 1.88 -0.03 -1.57% 1.91 1.93 1.88 1.91 137,800 17
CSB 13.00 -1.28 -8.96% 13.02 13.02 13.00 14.28 6,502 5
CTS 0.34 0.00 0.00% 0.33 0.35 0.34 0.34 148,100 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.86 -0.14 -1.17% 12.00 12.00 11.86 12.00 1,425,104 43
DDMPR 1.02 -0.01 -0.97% 1.02 1.03 1.02 1.03 1,461,220 149
DDPR 95.00 0.50 0.53% 94.80 95.30 95.00 94.50 3,271,807 25
DELM 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 28,800 4
DFNN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
DHI 0.00 0.00 0.00% 0.00 0.00 0.00 15.60 0 0
DITO 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 2,210,510 173
DIZ 4.30 -0.40 -8.51% 4.23 4.30 4.30 4.70 12,770 3
DMC 7.86 -0.24 -2.96% 8.11 8.13 7.86 8.10 25,087,214 1,416
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 4.85 0.05 1.04% 4.80 4.85 4.85 4.80 115,700 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.39 -0.07 -2.02% 3.46 3.46 3.39 3.46 1,957,770 146
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.94 -0.02 -2.08% 0.94 0.94 0.94 0.96 940 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
ECVC 0.37 -0.005 -1.33% 0.37 0.37 0.37 0.375 150,150 6
EEI 2.00 -0.04 -1.96% 2.04 2.04 2.00 2.04 133,100 12
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.00 -0.50 -0.53% 95.00 96.25 94.00 94.50 821,615 7
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 10,900 4
ELI 0.104 0.003 2.97% 0.101 0.105 0.104 0.101 423,910 23
EMI 15.70 -0.02 -0.13% 15.70 15.70 15.70 15.72 3,151,842 121
ENEX 3.90 0.40 11.43% 3.02 3.90 3.90 3.50 586,850 44
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.28 0 0
EW 10.16 0.02 0.20% 10.14 10.16 10.16 10.14 4,706,638 116
FAF 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 25,500 2
FB 42.60 0.55 1.31% 43.80 43.80 42.60 42.05 3,839,810 191
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 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 706,380 58
FDC 4.07 -0.07 -1.69% 3.84 4.07 4.07 4.14 15,820 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 0.00 991.00 0 0
FERRO 3.88 -0.12 -3.00% 3.99 3.99 3.88 4.00 373,640 25
FEU 800.00 0.00 0.00% 820.00 820.00 800.00 800.00 16,200 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 22.00 1.00 4.76% 21.00 22.00 22.00 21.00 37,870,390 549
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 0.00 0.00% 2.88 2.88 2.88 2.88 946,380 58
FIN 1,816.25 -4.38 -0.24% 1,825.42 1,825.42 1,811.81 1,820.63 676,412,602 19,483
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 0.00 0.00% 0.69 0.70 0.68 0.68 252,230 37
FMETF 99.50 -0.50 -0.50% 100.00 100.00 99.50 100.00 378,777 58
FNI 2.11 -0.12 -5.38% 2.20 2.25 2.11 2.23 2,709,300 133
FOOD 0.43 0.04 10.26% 0.405 0.43 0.43 0.39 8,350 2
FPH 90.65 -2.35 -2.53% 93.00 93.00 90.65 93.00 8,681,244 152
FPI 0.315 0.00 0.00% 0.30 0.315 0.315 0.315 31,200 2
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
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 0.088 -0.007 -7.37% 0.095 0.099 0.088 0.095 382,560 21
GERI 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 87,300 10
GLO 1,590.00 -9.00 -0.56% 1,599.00 1,599.00 1,590.00 1,599.00 39,146,655 1,142
GLOBA 1,962.00 -1.00 -0.05% 1,962.00 1,962.00 1,962.00 1,963.00 49,050 1
GLOBB 1,975.00 0.00 0.00% 1,975.00 1,975.00 1,975.00 1,975.00 9,875 1
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 3.75 -0.04 -1.06% 3.79 3.85 3.75 3.79 943,050 67
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
GPH 5.03 0.00 0.00% 5.03 5.03 5.03 5.03 48,791 2
GREEN 0.153 -0.002 -1.29% 0.155 0.155 0.153 0.155 36,830 10
GSMI 207.00 -1.00 -0.48% 208.00 214.00 207.00 208.00 35,519,012 815
GTCAP 440.00 18.00 4.27% 421.80 446.80 440.00 422.00 154,074,306 1,072
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 1,000.00 0 0
HDG 4,144.89 7.75 0.19% 4,156.89 4,156.89 4,133.22 4,137.14 2,253,300,594 19,228
HI 4.98 -0.02 -0.40% 5.00 5.00 4.98 5.00 7,996 12
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 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 421,240 20
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 898.00 -7.00 -0.77% 895.00 919.00 898.00 905.00 872,089,890 7,325
IDC 0.63 -0.02 -3.08% 0.66 0.67 0.63 0.65 54,390 11
IMI 7.75 0.10 1.31% 7.65 7.85 7.75 7.65 19,203,606 626
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IND 7,756.38 -46.55 -0.60% 7,804.26 7,804.26 7,729.48 7,802.93 1,243,137,578 25,039
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.36 0.15 4.67% 3.20 3.38 3.36 3.21 9,149,870 285
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
IPO 7.00 0.07 1.01% 7.17 7.17 7.00 6.93 18,312 7
IS 0.135 0.001 0.75% 0.134 0.135 0.135 0.134 57,770 5
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
JFC 144.00 -2.00 -1.37% 146.00 146.00 144.00 146.00 59,419,292 2,730
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 999.00 8.50 0.86% 999.00 999.00 999.00 990.50 19,980 2
JGS 19.04 -0.38 -1.96% 19.10 19.40 19.04 19.42 8,519,600 495
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.87 0.00 0.00% 1.86 1.87 1.87 1.87 1,153,730 37
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 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 1.42 0.00 0.00% 1.42 1.42 1.42 1.42 7,100 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.03 -0.97 -12.13% 7.03 7.03 7.03 8.00 703 1
LC 0.255 0.005 2.00% 0.25 0.255 0.255 0.25 5,912,950 106
LCB 0.249 0.00 0.00% 0.246 0.25 0.249 0.249 1,956,660 22
LFM 21.90 0.40 1.86% 21.45 21.90 21.90 21.50 21,440 7
LMG 0.375 -0.045 -10.71% 0.33 0.375 0.375 0.42 34,400 8
LODE 0.50 0.04 8.70% 0.46 0.52 0.50 0.46 2,169,750 107
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
LPC 0.018 -0.002 -10.00% 0.018 0.019 0.018 0.02 23,500 3
LPZ 5.56 -0.14 -2.46% 5.70 5.70 5.56 5.70 698,582 37
LSC 0.66 0.02 3.13% 0.66 0.66 0.66 0.64 660 1
LTG 15.10 -0.02 -0.13% 15.12 15.12 15.10 15.12 18,762,446 1,384
LTL 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
M-O 21,970.72 110.53 0.51% 21,922.88 22,059.03 21,828.68 21,860.19 477,007,000 7,010
MA 0.009 -0.0002 -2.17% 0.009 0.009 0.009 0.0092 27,000 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.009 0 0
MAC 3.53 -0.01 -0.28% 3.51 3.55 3.53 3.54 383,400 44
MACAY 5.45 -0.07 -1.27% 5.52 5.52 5.45 5.52 7,101 7
MAH 0.72 0.00 0.00% 0.72 0.81 0.72 0.72 90,030 46
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.78 -0.02 -2.50% 0.81 0.81 0.78 0.80 313,490 22
MAXS 2.03 -0.07 -3.33% 2.07 2.07 2.03 2.10 234,840 14
MB 0.181 0.00 0.00% 0.181 0.181 0.181 0.181 5,430 3
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
MBT 61.60 1.05 1.73% 60.85 61.90 61.60 60.55 263,414,207 9,964
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
MEDIC 0.223 0.00 0.00% 0.221 0.223 0.223 0.223 17,820 4
MEG 2.11 0.04 1.93% 2.10 2.14 2.11 2.07 13,937,370 653
MER 473.00 -7.00 -1.46% 480.00 480.00 473.00 480.00 92,839,444 2,661
MFC 2,650.00 50.00 1.92% 2,650.00 2,650.00 2,650.00 2,600.00 106,000 3
MFIN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 1,850 1
MG 0.073 0.00 0.00% 0.07 0.073 0.073 0.073 23,300 3
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.142 0.00 0.00% 0.142 0.142 0.142 0.142 1,420 1
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 6.07 -0.34 -5.30% 6.43 6.43 6.07 6.41 82,981,621 3,139
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.67 0.00 0.00% 0.67 0.68 0.67 0.67 5,482,100 55
MREIT 13.58 0.28 2.11% 13.50 13.62 13.58 13.30 13,874,170 663
MRSGI 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 11,820 4
MVC 5.25 0.00 0.00% 5.21 5.25 5.25 5.25 22,513 6
MWC 34.00 -1.50 -4.23% 35.30 35.30 34.00 35.50 69,008,445 999
MWIDE 5.40 0.08 1.50% 5.32 5.45 5.40 5.32 7,025,735 269
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 101.00 0.20 0.20% 99.00 101.00 101.00 100.80 114,098 5
MWP6B 102.40 0.20 0.20% 102.40 102.40 102.40 102.20 1,024 1
MWP6C 106.00 2.90 2.81% 106.00 106.00 106.00 103.10 8,480 2
MWP7A 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 16,096 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 16.78 0.08 0.48% 16.88 17.10 16.78 16.70 47,338,714 1,971
NI 0.53 -0.05 -8.62% 0.58 0.58 0.53 0.58 26,910 9
NIKL 4.14 -0.14 -3.27% 4.26 4.27 4.14 4.28 12,095,670 617
NOW 0.41 -0.01 -2.38% 0.42 0.42 0.41 0.42 37,200 7
NRCP 1.35 0.04 3.05% 1.31 1.35 1.35 1.31 990,740 24
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.55 -0.30 -0.81% 36.90 37.00 36.55 36.85 8,448,965 298
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.015 0.001 7.14% 0.015 0.016 0.015 0.014 4,285,800 59
OPMB 0.015 0.001 7.14% 0.015 0.015 0.015 0.014 4,478,900 34
ORE 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 62,670 39
OV 0.0098 0.00 0.00% 0.0099 0.011 0.0098 0.0098 5,734,100 101
PA 0.95 0.01 1.06% 0.94 0.95 0.95 0.94 1,890 2
PAL 3.60 0.07 1.98% 3.45 3.60 3.60 3.53 8,142,710 237
PAX 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 3,200 1
PBB 6.92 0.00 0.00% 6.92 6.92 6.92 6.92 10,380 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PCOR 2.29 0.01 0.44% 2.28 2.32 2.29 2.28 1,542,700 72
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 5.00 0.01 0.20% 4.99 5.32 5.00 4.99 9,742,720 88
PGOLD 39.85 -1.15 -2.80% 40.80 40.80 39.85 41.00 153,253,085 1,440
PHA 0.175 -0.001 -0.57% 0.172 0.175 0.175 0.176 5,190 2
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 0.41 0 0
PHN 14.50 0.38 2.69% 14.58 14.88 14.50 14.12 7,306 4
PHR 0.177 0.00 0.00% 0.177 0.181 0.177 0.177 841,590 36
PIZZA 5.13 -0.27 -5.00% 5.40 5.48 5.13 5.40 8,518 12
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.18 -0.56 -6.41% 8.76 8.80 8.18 8.74 61,322,044 1,760
PMPC 7.26 0.00 0.00% 7.26 7.26 7.26 7.26 10,164 2
PNB 77.00 1.00 1.32% 76.00 77.90 77.00 76.00 68,003,968 918
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 15.80 0.00 0.00% 15.42 15.80 15.80 15.80 43,654 15
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.01 0.00 0.00% 1.01 1.02 1.01 1.01 52,650 33
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 975.00 0 0
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 0.00 985.00 0 0
PRF4D 965.00 0.00 0.00% 965.00 965.00 965.00 965.00 685,150 9
PRF4E 987.00 0.00 0.00% 987.00 987.00 987.00 987.00 148,050 2
PRIM 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 10,080 9
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PRO 1,788.44 -9.56 -0.53% 1,801.11 1,801.11 1,779.74 1,798.00 636,019,015 15,092
PSB 50.90 -1.10 -2.12% 52.00 52.00 50.90 52.00 30,820 22
PSE 210.00 2.00 0.96% 209.00 210.00 210.00 208.00 627,840 21
PSEI 5,843.64 -12.27 -0.21% 5,847.59 5,855.83 5,831.16 5,855.91 5,583,911,691 76,746
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 13.20 0.10 0.76% 13.20 13.88 13.20 13.10 122,784,472 1,400
PXP 3.34 0.27 8.79% 3.14 3.35 3.34 3.07 4,512,520 168
RCB 23.00 0.00 0.00% 23.00 23.00 23.00 23.00 119,600 9
RCI 2.99 -0.31 -9.39% 3.36 3.36 2.99 3.30 1,909,910 111
RCR 6.75 -0.17 -2.46% 6.91 6.91 6.75 6.92 28,880,759 2,222
REDC 9.65 0.00 0.00% 9.70 9.70 9.65 9.65 16,383 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.16 -0.06 -1.15% 5.22 5.22 5.16 5.22 3,595,436 518
RLC 16.70 -0.70 -4.02% 17.30 17.30 16.70 17.40 45,971,866 289
RLT 0.111 -0.001 -0.89% 0.11 0.111 0.111 0.112 33,100 4
ROCK 2.85 0.00 0.00% 2.79 2.87 2.85 2.85 2,992,580 69
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 3.08 -0.01 -0.32% 3.00 3.08 3.08 3.09 21,130 5
SCC 16.70 -1.26 -7.02% 18.00 18.02 16.70 17.96 48,522,282 1,549
SECB 62.00 0.20 0.32% 61.80 62.45 62.00 61.80 21,014,319 327
SEVN 31.50 0.85 2.77% 30.65 31.50 31.50 30.65 77,080 15
SFI 0.052 0.00 0.00% 0.052 0.052 0.052 0.052 41,080 12
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.17 0.02 1.74% 1.15 1.18 1.17 1.15 248,420 20
SGP 21.35 -0.55 -2.51% 22.15 23.05 21.35 21.90 57,311,075 942
SHLPH 8.29 0.14 1.72% 8.15 8.30 8.29 8.15 6,893,789 608
SHNG 2.99 -0.14 -4.47% 3.13 3.13 2.99 3.13 1,027,220 64
SLF 4,900.00 100.00 2.08% 4,900.00 4,900.00 4,900.00 4,800.00 367,500 4
SLI 1.90 0.02 1.06% 1.88 1.90 1.90 1.88 7,570 4
SM 513.00 10.00 1.99% 507.00 519.50 513.00 503.00 515,732,530 6,460
SMC 61.60 -0.90 -1.44% 62.40 62.40 61.60 62.50 14,181,709 480
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 81.80 0.00 0.00% 81.70 81.80 81.80 81.80 7,439,700 24
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 54,261 6
SMC2O 77.60 -1.35 -1.71% 79.30 79.30 77.60 78.95 35,426 4
SMC2P 74.00 -0.50 -0.67% 74.20 74.50 74.00 74.50 186,690 3
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 78.30 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2T 75.50 -1.00 -1.31% 75.50 75.50 75.50 76.50 7,550 1
SMC2U 76.10 0.10 0.13% 76.10 76.10 76.10 76.00 4,566 1
SMC2V 78.30 0.00 0.00% 78.30 78.30 78.30 78.30 7,047 5
SMC2W 0.00 0.00 0.00% 0.00 0.00 0.00 78.50 0 0
SMC2X 79.40 0.40 0.51% 79.20 79.45 79.40 79.00 114,102 11
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.50 0.00 0.00% 16.60 16.68 16.50 16.50 210,324,780 3,084
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.30 -0.10 -1.06% 9.40 9.40 9.30 9.40 536,099 51
SPM 2.60 0.60 30.00% 2.96 2.96 2.60 2.00 66,470 9
SPNEC 1.18 -0.02 -1.67% 1.19 1.19 1.18 1.20 9,459,940 234
SRDC 29.65 -2.50 -7.78% 32.30 41.00 29.65 32.15 374,365 78
SSI 2.05 0.00 0.00% 2.04 2.05 2.05 2.05 206,450 13
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 -0.02 -1.54% 1.30 1.30 1.28 1.30 678,460 10
STN 2.00 0.00 0.00% 1.98 2.00 2.00 2.00 84,500 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 0.425 0 0
SVC 3,166.17 2.20 0.07% 3,136.37 3,180.62 3,136.37 3,163.97 1,580,318,013 18,628
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.13 0.002 1.56% 0.127 0.132 0.13 0.128 343,160 30
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.31 0.02 0.24% 8.31 8.31 8.31 8.29 1,662 1
TCB2D 7.50 1.37 22.35% 7.50 7.50 7.50 6.13 6,750 7
TECH 1.36 -0.05 -3.55% 1.41 1.41 1.36 1.41 3,496,490 162
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,129.00 -16.00 -1.40% 1,135.00 1,135.00 1,129.00 1,145.00 90,906,330 2,595
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
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 1.67 0.00 0.00% 1.67 1.67 1.67 1.67 244,660 21
TOPA1 100.20 -0.10 -0.10% 100.00 100.20 100.20 100.30 53,012 10
TOPA2 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 11,055 3
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.90 -0.02 -1.04% 1.93 1.93 1.90 1.92 1,474,400 54
UBP 21.65 -0.10 -0.46% 21.75 21.75 21.65 21.75 978,900 38
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 0.0093 0.0003 3.33% 0.009 0.0093 0.0093 0.009 201,100 14
UPSON 0.80 -0.02 -2.44% 0.82 0.82 0.80 0.82 361,660 30
URC 57.60 0.80 1.41% 57.00 58.05 57.60 56.80 60,001,201 1,293
V 1.44 0.16 12.50% 1.29 1.45 1.44 1.28 13,810,810 289
VITA 0.51 0.015 3.03% 0.49 0.51 0.51 0.495 64,450 4
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 20.60 2.00 10.75% 20.60 20.60 20.60 18.60 12,360 2
WEB 14.26 -0.24 -1.66% 14.50 14.68 14.26 14.50 25,043,432 204
WIN 0.30 0.015 5.26% 0.30 0.30 0.30 0.285 177,000 2
WLCON 5.70 0.00 0.00% 5.70 5.75 5.70 5.70 6,229,353 228
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
X 0.211 -0.001 -0.47% 0.211 0.219 0.211 0.212 48,500 7
XG 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 7,800 2
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.071 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 21, 2026 04:35:00 PM