PSEi
5,825.97
95.95 (1.67%)
PSE INDEX
67,475,340
3,378,749,730.40
20
8
2
56,713
656,286,421.45
121,128,384.27
ALL
3,246.21
35.49 (1.11%)
ALL SHARES
4,059,619,816
8,756,643,037.54
106
70
65
87,977
4,263,462,658.02
3,551,348,584.27
FIN
1,811.39
26.95 (1.51%)
FINANCIALS
9,762,041
724,372,582.02
15
3
5
14,599
123,805,142.48
51,015,761.93
HDG
4,143.01
26.66 (0.65%)
HOLDING FIRMS
16,121,286
821,626,480.80
13
13
7
10,687
291,606,738.99
70,112,622.34
IND
7,597.74
61.39 (0.81%)
INDUSTRIAL
159,952,496
1,182,509,047.77
31
21
18
21,568
597,962,294.84
446,500,000.00
M-O
20,600.79
193.61 (0.95%)
MINING & OIL
189,507,349
245,809,263.97
8
6
9
4,642
21,618,003.07
0.00
PRO
1,760.37
2.33 (0.13%)
PROPERTY
3,537,096,395
4,507,854,597.63
14
13
12
20,571
3,144,274,951.58
2,983,720,200.00
SVC
3,192.41
99.69 (3.22%)
SERVICES
137,678,965
1,273,315,525.39
22
13
12
15,780
83,806,416.86
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
ABA 0.31 0.005 1.64% 0.305 0.31 0.31 0.305 503,150 29
ABG 62.95 -0.05 -0.08% 62.70 63.55 62.95 63.00 30,310,992 369
ABS 2.61 0.01 0.38% 2.60 2.61 2.61 2.60 213,470 21
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 2.46 0 0
AC 492.00 -8.00 -1.60% 500.00 503.50 492.00 500.00 138,854,317 1,235
ACE 1.54 0.00 0.00% 1.54 1.54 1.54 1.54 7,700 4
ACEN 2.70 0.01 0.37% 2.65 2.70 2.70 2.69 13,087,630 591
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,007.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
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 1,912.00 12.00 0.63% 1,912.00 1,912.00 1,912.00 1,900.00 391,960 5
ACPB4 1,905.00 5.00 0.26% 1,916.00 1,920.00 1,905.00 1,900.00 967,050 11
ACR 1.20 0.01 0.84% 1.20 1.23 1.20 1.19 5,144,690 289
AEV 37.85 -0.15 -0.39% 38.00 38.05 37.85 38.00 107,209,575 568
AGI 8.99 0.10 1.12% 8.90 9.00 8.99 8.89 4,620,171 305
AGIW 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 3,150 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 488.00 0 0
ALCPF 487.00 -3.00 -0.61% 487.00 487.00 487.00 490.00 48,700 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
ALI 15.12 0.18 1.20% 14.94 15.22 15.12 14.94 142,288,074 2,260
ALL 3,246.21 35.49 1.11% 3,208.07 3,246.21 3,202.22 3,210.72 8,756,643,038 87,977
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 209,070 80
ALTER 0.67 0.02 3.08% 0.67 0.67 0.67 0.65 104,410 26
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 16.60 -0.38 -2.24% 16.70 16.70 16.60 16.98 13,350 5
AP 45.70 0.50 1.11% 45.20 45.85 45.70 45.20 111,808,555 1,096
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 2,100 1
APL 0.0058 -0.0002 -3.33% 0.0059 0.0059 0.0058 0.006 535,500 21
APO 1.41 -0.06 -4.08% 1.46 1.47 1.41 1.47 1,530,730 81
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 11.00 0 0
APX 18.00 0.36 2.04% 17.54 18.00 18.00 17.64 44,880,418 957
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.29 -0.005 -1.69% 0.27 0.29 0.29 0.295 18,900 3
AREIT 36.55 -0.35 -0.95% 36.90 37.30 36.55 36.90 76,505,255 1,171
ASLAG 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 160,710 16
AT 19.98 0.00 0.00% 19.98 19.98 19.98 19.98 47,531,190 991
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.40 0.015 3.90% 0.39 0.40 0.40 0.385 296,500 9
ATNB 0.39 0.005 1.30% 0.39 0.39 0.39 0.385 128,700 3
AUB 49.50 1.50 3.13% 47.50 49.50 49.50 48.00 3,270,145 74
AXLM 2.75 -0.02 -0.72% 2.76 2.76 2.75 2.77 386,100 6
BALAI 0.295 0.015 5.36% 0.28 0.295 0.295 0.28 11,400 3
BC 7.04 -0.36 -4.86% 7.30 7.30 7.04 7.40 29,010 9
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 114.00 2.70 2.43% 111.30 114.20 114.00 111.30 253,668,638 3,966
BEL 1.10 0.01 0.92% 1.09 1.10 1.10 1.09 84,100 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.03 0.00 0.00% 0.03 0.032 0.03 0.03 39,300 6
BKR 0.52 0.05 10.64% 0.475 0.52 0.52 0.47 75,400 9
BLOOM 1.93 -0.02 -1.03% 1.93 2.00 1.93 1.95 15,814,400 355
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.30 0.04 0.39% 10.18 10.30 10.30 10.26 683,688 20
BPI 97.15 1.45 1.52% 95.70 97.15 97.15 95.70 203,086,792 4,161
BRN 0.83 0.03 3.75% 0.81 0.84 0.83 0.80 95,820 22
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 102.00 0.90 0.89% 102.00 102.00 102.00 101.10 22,440 2
BSC 0.106 0.00 0.00% 0.108 0.108 0.106 0.106 241,560 25
C 0.89 0.04 4.71% 0.85 0.89 0.89 0.85 293,990 17
CA 58.85 -0.05 -0.08% 58.85 58.85 58.85 58.90 589 1
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 9.21 0 0
CBC 52.45 -0.35 -0.66% 52.80 52.80 52.45 52.80 26,658,170 330
CDC 0.58 0.00 0.00% 0.58 0.60 0.58 0.58 10,546,760 6
CEB 19.92 -0.88 -4.23% 20.95 20.95 19.92 20.80 11,471,589 393
CEBCP 24.50 1.00 4.26% 24.00 24.50 24.50 23.50 102,250 9
CEI 0.089 -0.001 -1.11% 0.09 0.09 0.089 0.09 209,160 7
CEU 14.56 0.00 0.00% 14.56 14.56 14.56 14.56 1,456 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.18 -0.02 -1.67% 1.20 1.20 1.18 1.20 2,337,430 62
CIC 10.82 -0.02 -0.18% 10.80 10.82 10.82 10.84 54,016 9
CLI 2.00 0.01 0.50% 1.99 2.00 2.00 1.99 447,760 27
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CNPF 33.00 -0.10 -0.30% 33.20 33.35 33.00 33.10 33,477,730 619
CNVRG 9.22 0.13 1.43% 9.09 9.22 9.22 9.09 18,926,446 936
COL 1.47 0.01 0.68% 1.50 1.50 1.47 1.46 63,860 8
COSCO 7.41 -0.05 -0.67% 7.45 7.50 7.41 7.46 5,052,826 333
CPG 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 583,090 64
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 96.70 -2.30 -2.32% 96.70 96.70 96.70 99.00 2,901 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.08 0 0
CREC 4.80 0.10 2.13% 4.75 4.80 4.80 4.70 170,090 14
CREIT 2.90 0.01 0.35% 2.90 2.91 2.90 2.89 6,195,250 364
CROWN 1.86 -0.02 -1.06% 1.86 1.90 1.86 1.88 35,720 10
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.70 0.00 0.00% 11.70 11.74 11.70 11.70 4,230,514 35
DDMPR 1.03 0.00 0.00% 1.03 1.04 1.03 1.03 1,863,760 110
DDPR 95.40 0.05 0.05% 95.35 95.45 95.40 95.35 985,364 23
DELM 3.41 -0.02 -0.58% 3.40 3.41 3.41 3.43 10,210 3
DFNN 0.62 0.00 0.00% 0.63 0.63 0.62 0.62 1,870 3
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 0.61 0.61 0.61 2,115,580 207
DIZ 4.30 0.00 0.00% 4.30 4.30 4.30 4.30 12,900 2
DMC 7.90 0.25 3.27% 7.65 7.90 7.90 7.65 15,833,983 782
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 4.70 -0.05 -1.05% 4.75 4.75 4.70 4.75 193,150 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.42 0.02 0.59% 3.46 3.46 3.42 3.40 952,520 72
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.95 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
ECVC 0.34 0.005 1.49% 0.345 0.345 0.34 0.335 23,650 4
EEI 1.91 0.00 0.00% 1.92 1.92 1.91 1.91 115,110 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 28,800 3
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 0.027 -0.001 -3.57% 0.026 0.027 0.027 0.028 7,900 2
ELI 0.105 0.001 0.96% 0.104 0.105 0.105 0.104 10,390 4
EMI 15.58 0.08 0.52% 15.50 15.58 15.58 15.50 6,962,220 86
ENEX 3.40 -0.25 -6.85% 3.60 3.60 3.40 3.65 10,600 3
EURO 1.20 -0.01 -0.83% 1.21 1.21 1.20 1.21 52,820 10
EW 10.30 0.12 1.18% 10.18 10.46 10.30 10.18 1,395,670 43
FAF 0.52 0.025 5.05% 0.51 0.52 0.52 0.495 31,000 2
FB 44.40 1.00 2.30% 43.90 44.40 44.40 43.40 1,774,710 77
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 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 200,220 23
FDC 3.90 0.05 1.30% 3.86 3.90 3.90 3.85 124,750 9
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 3.80 -0.02 -0.52% 3.80 3.80 3.80 3.82 26,600 3
FEU 802.00 2.00 0.25% 800.00 803.00 802.00 800.00 176,050 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.69 0 0
FGEN 19.70 0.32 1.65% 19.40 20.45 19.70 19.38 15,990,972 351
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.86 0.00 0.00% 2.86 2.87 2.86 2.86 1,746,080 77
FIN 1,811.39 26.95 1.51% 1,786.41 1,811.39 1,776.22 1,784.44 724,372,582 14,599
FJP 2.60 -0.05 -1.89% 2.60 2.60 2.60 2.65 26,000 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.88 0 0
FLI 0.68 0.00 0.00% 0.68 0.70 0.68 0.68 102,030 19
FMETF 99.90 1.80 1.83% 98.10 99.90 99.90 98.10 677,730 47
FNI 2.00 -0.03 -1.48% 2.00 2.04 2.00 2.03 1,835,030 110
FOOD 0.44 0.035 8.64% 0.405 0.44 0.44 0.405 133,000 12
FPH 87.50 -2.05 -2.29% 89.55 89.55 87.50 89.55 4,126,453 300
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
FRUIT 0.66 0.02 3.13% 0.65 0.66 0.66 0.64 130,000 15
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 0.001 1.23% 0.082 0.082 0.082 0.081 302,940 17
GERI 0.59 -0.04 -6.35% 0.59 0.59 0.59 0.63 51,330 3
GLO 1,550.00 18.00 1.17% 1,532.00 1,565.00 1,550.00 1,532.00 55,087,715 918
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,949.00 0 0
GLOBB 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 29,700 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 3.50 -0.12 -3.31% 3.60 3.60 3.50 3.62 2,956,560 105
GMAP 3.96 -0.03 -0.75% 3.96 3.96 3.96 3.99 3,960 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.145 0.00 0.00% 0.144 0.145 0.145 0.145 105,930 26
GSMI 215.60 2.20 1.03% 213.60 215.60 215.60 213.40 5,221,468 223
GTCAP 437.00 7.00 1.63% 430.00 438.60 437.00 430.00 49,761,904 922
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 999.50 0.00 0.00% 999.50 999.50 999.50 999.50 99,950 1
HDG 4,143.01 26.66 0.65% 4,117.33 4,151.31 4,085.11 4,116.35 821,626,481 10,687
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.98 0 0
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 1.42 0.03 2.16% 1.38 1.42 1.42 1.39 126,720 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 920.00 35.00 3.95% 887.00 920.00 920.00 885.00 903,546,585 6,571
IDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 590 1
IMI 6.90 0.05 0.73% 6.80 7.07 6.90 6.85 25,101,844 1,083
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
IND 7,597.74 61.39 0.81% 7,542.20 7,599.19 7,525.60 7,536.35 1,182,509,048 21,568
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 3.68 -0.02 -0.54% 3.72 3.78 3.68 3.70 14,397,170 574
IPM 1.96 0.00 0.00% 1.96 1.96 1.96 1.96 1,960 1
IPO 6.92 0.00 0.00% 6.97 6.97 6.92 6.92 9,693 7
IS 0.126 0.001 0.80% 0.125 0.126 0.126 0.125 187,130 25
JAS 1.82 0.00 0.00% 1.80 1.82 1.82 1.82 9,040 2
JFC 145.00 4.50 3.20% 140.50 145.00 145.00 140.50 34,939,033 1,980
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 0.00 990.50 0 0
JGS 19.10 0.10 0.53% 19.00 19.10 19.10 19.00 15,332,534 619
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.85 0.03 1.65% 1.82 1.86 1.85 1.82 4,351,710 79
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.45 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 1.38 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 8.22 0.16 1.99% 8.10 8.22 8.22 8.06 48,648 19
LC 0.239 0.009 3.91% 0.23 0.239 0.239 0.23 3,316,410 86
LCB 0.244 -0.001 -0.41% 0.23 0.244 0.244 0.245 152,180 9
LFM 22.95 0.00 0.00% 22.95 22.95 22.95 22.95 4,590 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
LODE 0.455 0.025 5.81% 0.43 0.48 0.455 0.43 295,550 24
LOTO 1.55 0.00 0.00% 1.55 1.55 1.55 1.55 1,550 1
LPC 0.027 0.002 8.00% 0.033 0.033 0.027 0.025 272,900 40
LPZ 5.33 -0.05 -0.93% 5.37 5.37 5.33 5.38 369,685 14
LSC 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 640 1
LTG 15.40 0.10 0.65% 15.30 15.46 15.40 15.30 54,950,416 2,065
LTL 1.20 0.00 0.00% 0.75 1.24 1.20 1.20 1,041,465,330 7,667
M-O 20,600.79 193.61 0.95% 20,414.92 20,600.79 20,003.38 20,407.18 245,809,264 4,642
MA 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.0085 17,000 2
MAB 0.0093 0.0005 5.68% 0.0093 0.0093 0.0093 0.0088 576,600 1
MAC 3.51 -0.02 -0.57% 3.51 3.52 3.51 3.53 1,014,560 35
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MAH 0.61 0.01 1.67% 0.55 0.63 0.61 0.60 31,870 10
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MARC 0.77 0.00 0.00% 0.77 0.78 0.77 0.77 361,610 37
MAXS 2.01 -0.07 -3.37% 2.08 2.08 2.01 2.08 158,160 11
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.181 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.49 0 0
MBT 62.00 1.00 1.64% 61.50 62.15 62.00 61.00 133,948,554 4,712
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.226 0.006 2.73% 0.226 0.226 0.226 0.22 2,260 1
MEG 2.17 0.06 2.84% 2.11 2.18 2.17 2.11 12,868,530 960
MER 444.20 -2.80 -0.63% 448.00 454.80 444.20 447.00 153,910,266 2,687
MFC 2,650.00 0.00 0.00% 2,650.00 2,650.00 2,650.00 2,650.00 26,500 2
MFIN 1.86 0.00 0.00% 1.85 1.86 1.86 1.86 11,110 2
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 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 0.142 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 6.14 0.13 2.16% 6.01 6.18 6.14 6.01 16,805,745 1,766
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 20,994,380 86
MREIT 13.64 -0.12 -0.87% 13.76 13.76 13.64 13.76 4,079,534 336
MRSGI 1.05 -0.02 -1.87% 1.06 1.06 1.05 1.07 126,490 10
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MWC 33.50 0.00 0.00% 33.50 33.75 33.50 33.50 54,111,165 1,412
MWIDE 5.30 -0.05 -0.93% 5.25 5.40 5.30 5.35 7,486,444 197
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 0.00 101.00 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 0.00 105.90 0 0
MWP7A 99.00 0.00 0.00% 99.00 99.00 99.00 99.00 990 1
MWP7B 99.90 -0.10 -0.10% 99.90 99.90 99.90 100.00 999 1
MYNLD 17.00 0.30 1.80% 16.70 17.02 17.00 16.70 25,886,046 1,369
NI 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 37,260 8
NIKL 4.07 0.10 2.52% 3.98 4.08 4.07 3.97 4,442,270 379
NOW 0.41 0.025 6.49% 0.385 0.41 0.41 0.385 111,050 17
NRCP 1.33 0.02 1.53% 1.31 1.34 1.33 1.31 623,590 25
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.50 -0.20 -0.56% 35.60 35.65 35.50 35.70 13,781,605 359
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 255,000 4
OPM 0.017 0.001 6.25% 0.016 0.017 0.017 0.016 319,400 30
OPMB 0.016 0.00 0.00% 0.016 0.016 0.016 0.016 16,000 3
ORE 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 3,600 4
OV 0.0099 -0.00 -1.00% 0.01 0.01 0.0099 0.01 181,530 14
PA 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 14,950 7
PAL 3.00 -0.52 -14.77% 3.45 3.58 3.00 3.52 33,103,780 668
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 3.17 0 0
PBB 7.01 0.01 0.14% 6.98 7.01 7.01 7.00 118,798 18
PBC 14.78 0.08 0.54% 14.78 14.78 14.78 14.70 1,478 1
PCOR 2.29 0.04 1.78% 2.25 2.29 2.29 2.25 574,230 33
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 5.05 0.05 1.00% 5.00 5.05 5.05 5.00 3,496,599 48
PGOLD 40.85 0.85 2.13% 40.05 40.95 40.85 40.00 42,232,580 824
PHA 0.16 -0.005 -3.03% 0.161 0.162 0.16 0.165 141,430 18
PHC 1.61 -0.02 -1.23% 1.62 1.62 1.61 1.63 56,680 8
PHES 0.385 -0.015 -3.75% 0.38 0.385 0.385 0.40 41,850 2
PHN 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 1,450 1
PHR 0.189 -0.002 -1.05% 0.192 0.192 0.189 0.191 368,300 37
PIZZA 5.15 0.00 0.00% 5.15 5.16 5.15 5.15 32,446 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 8.50 0.12 1.43% 8.40 8.54 8.50 8.38 32,514,532 1,137
PMPC 7.20 0.00 0.00% 7.20 7.20 7.20 7.20 720 1
PNB 75.40 -1.10 -1.44% 76.00 76.00 75.40 76.50 45,097,757 792
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 15.70 -0.10 -0.63% 15.70 15.70 15.70 15.80 4,710 2
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 1.01 1.01 1.01 79,220 34
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 0.00 994.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 993.00 8.00 0.81% 993.00 993.00 993.00 985.00 49,650 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4E 985.00 -2.00 -0.20% 987.00 987.00 985.00 987.00 88,790 4
PRIM 0.98 -0.03 -2.97% 1.01 1.01 0.98 1.01 8,910 6
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PRO 1,760.37 2.33 0.13% 1,758.45 1,765.17 1,752.28 1,758.04 4,507,854,598 20,571
PSB 50.85 0.35 0.69% 50.50 50.85 50.85 50.50 177,273 19
PSE 210.00 2.00 0.96% 208.00 210.00 210.00 208.00 802,540 29
PSEI 5,825.97 95.95 1.67% 5,736.03 5,825.97 5,718.09 5,730.02 3,378,749,730 56,713
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 12.16 0.16 1.33% 12.10 12.16 12.16 12.00 125,485,276 1,351
PXP 3.00 0.00 0.00% 3.10 3.18 3.00 3.00 2,024,630 58
RCB 22.50 0.00 0.00% 22.50 22.50 22.50 22.50 679,500 7
RCI 3.12 0.09 2.97% 3.04 3.27 3.12 3.03 1,518,190 62
RCR 6.46 -0.09 -1.37% 6.56 6.58 6.46 6.55 50,142,678 2,547
REDC 9.63 0.00 0.00% 9.62 9.63 9.63 9.63 14,441 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.15 0.06 1.18% 5.09 5.18 5.15 5.09 1,142,026 201
RLC 17.00 0.30 1.80% 16.70 17.00 17.00 16.70 8,646,116 349
RLT 0.115 0.00 0.00% 0.106 0.115 0.115 0.115 19,320 5
ROCK 2.64 -0.09 -3.30% 2.64 2.68 2.64 2.73 306,230 23
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 3.18 0.10 3.25% 3.05 3.20 3.18 3.08 162,110 17
SCC 15.28 -0.72 -4.50% 16.00 16.02 15.28 16.00 45,105,840 1,440
SECB 62.10 0.10 0.16% 61.95 62.80 62.10 62.00 2,051,489 144
SEVN 30.80 0.05 0.16% 31.75 31.75 30.80 30.75 6,963,255 13
SFI 0.053 0.00 0.00% 0.053 0.053 0.053 0.053 3,180 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
SGI 1.20 0.08 7.14% 1.13 1.22 1.20 1.12 252,860 23
SGP 22.90 1.40 6.51% 21.80 23.20 22.90 21.50 38,320,645 912
SHLPH 8.25 0.05 0.61% 8.20 8.30 8.25 8.20 9,219,273 248
SHNG 3.04 0.01 0.33% 3.03 3.04 3.04 3.03 698,910 19
SLF 4,900.00 0.00 0.00% 4,900.00 4,900.00 4,900.00 4,900.00 24,500 1
SLI 1.89 0.00 0.00% 1.88 1.89 1.89 1.89 35,270 8
SM 510.00 10.00 2.00% 500.00 515.00 510.00 500.00 317,324,133 2,726
SMC 62.00 0.00 0.00% 62.35 62.35 62.00 62.00 3,107,872 272
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 81.80 0 0
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 78.50 0 0
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 78.80 0 0
SMC2P 74.55 -0.05 -0.07% 74.30 74.55 74.55 74.60 4,471 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.30 0 0
SMC2S 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 518,000 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2V 75.25 -0.75 -0.99% 76.00 76.20 75.25 76.00 3,635,741 44
SMC2W 79.00 0.00 0.00% 78.00 79.00 79.00 79.00 8,590 2
SMC2X 78.95 0.65 0.83% 78.30 78.95 78.95 78.30 172,617 14
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 16.00 0.00 0.00% 16.00 16.18 16.00 16.00 137,488,998 2,584
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.35 0.00 0.00% 9.40 9.40 9.35 9.35 35,585 9
SPM 2.22 0.00 0.00% 2.22 2.22 2.22 2.22 2,220 1
SPNEC 1.18 0.01 0.85% 1.17 1.18 1.18 1.17 6,859,580 154
SRDC 37.80 -2.70 -6.67% 40.30 40.30 37.80 40.50 63,695 8
SSI 2.07 0.02 0.98% 2.02 2.08 2.07 2.05 466,900 15
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.01 0.78% 1.28 1.29 1.29 1.28 20,500 5
STN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 12,000 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.41 0.01 2.50% 0.385 0.41 0.41 0.40 23,550 5
SVC 3,192.41 99.69 3.22% 3,098.16 3,192.41 3,090.10 3,092.72 1,273,315,525 15,780
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 -0.001 -0.84% 0.115 0.119 0.118 0.119 225,950 20
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.31 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.47 0 0
TECH 1.53 0.01 0.66% 1.50 1.59 1.53 1.52 7,277,220 335
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,119.00 4.00 0.36% 1,115.00 1,124.00 1,119.00 1,115.00 86,689,485 2,438
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 51.30 -0.20 -0.39% 51.30 51.50 51.30 51.50 122,807 3
TLII 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TLJJ 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TOP 1.69 0.00 0.00% 1.69 1.69 1.69 1.69 620,570 52
TOPA1 99.80 -0.05 -0.05% 99.70 99.80 99.80 99.85 65,852 7
TOPA2 101.00 -1.00 -0.98% 100.50 101.00 101.00 102.00 107,050 10
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.57 0.04 2.61% 1.48 1.58 1.57 1.53 1,994,880 97
UBP 21.95 0.00 0.00% 21.95 21.95 21.95 21.95 89,945 14
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 0.0089 0.00 0.00% 0.0089 0.0092 0.0089 0.0089 420,800 9
UPSON 0.79 -0.01 -1.25% 0.79 0.79 0.79 0.80 19,650 7
URC 59.20 0.25 0.42% 59.00 59.90 59.20 58.95 80,749,728 2,297
V 1.40 0.00 0.00% 1.39 1.40 1.40 1.40 693,070 30
VITA 0.51 0.00 0.00% 0.50 0.51 0.51 0.51 34,570 11
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 1.91 0.00 0.00% 1.91 1.91 1.91 1.91 1,910 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.30 1.40 7.41% 20.30 20.30 20.30 18.90 10,150 1
WEB 14.28 0.26 1.85% 14.00 14.30 14.28 14.02 50,472,132 342
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.60 0.00 0.00% 5.60 5.66 5.60 5.60 4,882,316 108
WPI 0.42 -0.005 -1.18% 0.42 0.42 0.42 0.425 8,400 2
X 0.21 -0.01 -4.55% 0.22 0.222 0.21 0.22 59,470 11
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.66 0 0
ZHI 0.077 0.00 0.00% 0.077 0.077 0.077 0.077 10,010 13

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 25, 2026 04:35:00 PM