PSEi
6,099.23
-17.30 (-0.28%)
PSE INDEX
82,383,127
5,370,388,154.85
11
19
0
54,102
931,485,423.96
413,000,247.79
ALL
3,383.31
-2.54 (-0.08%)
ALL SHARES
1,027,549,774
7,279,931,527.01
83
93
67
84,869
1,211,858,844.86
433,181,085.82
FIN
1,892.65
-6.34 (-0.33%)
FINANCIALS
18,014,360
930,133,665.98
8
9
4
12,590
139,342,558.19
65,038,354.74
HDG
4,245.81
-50.38 (-1.17%)
HOLDING FIRMS
28,367,143
1,395,648,499.55
17
12
11
11,832
298,403,031.42
124,644,461.76
IND
7,924.31
-47.62 (-0.60%)
INDUSTRIAL
142,358,562
1,099,763,024.81
26
29
15
18,557
373,383,412.24
207,485,745.03
M-O
22,220.22
560.45 (2.59%)
MINING & OIL
400,302,071
843,814,923.05
16
5
3
11,472
81,352,088.35
0.00
PRO
1,842.16
-10.24 (-0.55%)
PROPERTY
82,783,211
475,324,682.49
8
15
16
11,472
84,261,296.80
0.00
SVC
3,393.10
24.89 (0.74%)
SERVICES
351,538,922
2,533,083,284.85
7
21
14
18,849
234,936,126.46
36,012,524.29
SYMBOL LTP CHG CHG % OPEN HIGH LOW PREV VALUE TRADES
2GO 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 2.11 0.09 4.46% 2.10 2.13 2.11 2.02 136,240 13
ABA 0.335 0.00 0.00% 0.325 0.335 0.335 0.335 1,122,100 46
ABG 62.40 1.35 2.21% 61.05 63.00 62.40 61.05 37,069,704 417
ABS 3.50 -0.14 -3.85% 3.61 3.63 3.50 3.64 1,258,500 50
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.36 0 0
AC 484.00 -7.40 -1.51% 491.00 491.00 484.00 491.40 127,797,222 1,268
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.56 -0.02 -0.78% 2.60 2.63 2.56 2.58 16,648,530 640
ACENA 1,000.00 10.00 1.01% 1,000.00 1,000.00 1,000.00 990.00 10,000 1
ACENB 1,023.00 0.00 0.00% 1,030.00 1,030.00 1,023.00 1,023.00 2,826,585 9
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,472.00 0.00 0.00% 2,472.00 2,472.00 2,472.00 2,472.00 24,720 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,800.00 -150.00 -7.69% 1,951.00 1,951.00 1,800.00 1,950.00 34,498,710 47
ACPB4 1,931.00 -18.00 -0.92% 1,949.00 1,949.00 1,931.00 1,949.00 38,710 2
ACR 1.29 0.09 7.50% 1.21 1.32 1.29 1.20 62,850,510 1,065
AEV 37.40 0.80 2.19% 36.75 37.40 37.40 36.60 47,543,595 457
AGI 9.08 0.10 1.11% 8.98 9.08 9.08 8.98 2,894,246 125
AGIW 1.13 -0.01 -0.88% 1.14 1.14 1.13 1.14 6,810 5
ALCO 0.465 0.00 0.00% 0.465 0.465 0.465 0.465 32,550 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 0.00 0.00 0.00% 0.00 0.00 0.00 498.00 0 0
ALCPF 493.00 -1.00 -0.20% 493.00 493.00 493.00 494.00 49,300 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
ALI 14.70 -0.04 -0.27% 14.74 14.88 14.70 14.74 198,952,576 2,655
ALL 3,383.31 -2.54 -0.08% 3,387.95 3,389.68 3,375.27 3,385.85 7,279,931,527 84,869
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.21 0.00 0.00% 1.22 1.22 1.21 1.21 486,880 74
ALTER 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 1,240,080 38
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 17.30 -0.10 -0.57% 17.30 17.30 17.30 17.40 12,110 2
AP 45.20 0.20 0.44% 44.90 45.25 45.20 45.00 64,649,290 522
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.00 0.00% 0.111 0.111 0.111 0.111 1,110 1
APL 0.0061 0.00 0.00% 0.006 0.0061 0.0061 0.0061 1,147,800 39
APO 1.54 0.02 1.32% 1.57 1.59 1.54 1.52 2,762,790 114
APVI 12.20 -0.30 -2.40% 12.44 12.44 12.20 12.50 230,788 10
APX 18.20 0.70 4.00% 17.90 19.20 18.20 17.50 386,120,096 5,048
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 0.00 0.00% 0.28 0.28 0.28 0.28 2,800 1
AREIT 37.00 -0.30 -0.80% 37.30 37.45 37.00 37.30 65,806,580 2,080
ASLAG 1.12 -0.04 -3.45% 1.16 1.16 1.12 1.16 868,720 60
AT 23.10 0.40 1.76% 23.10 24.00 23.10 22.70 219,398,315 1,811
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 0.41 451,500 6
ATNB 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 330,750 7
AUB 52.85 -0.15 -0.28% 53.05 53.05 52.85 53.00 3,595,997 131
AXLM 2.90 0.09 3.20% 2.81 2.95 2.90 2.81 3,149,230 49
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
BC 7.74 0.14 1.84% 7.61 7.74 7.74 7.60 59,207 7
BCB 7.60 -0.01 -0.13% 7.61 7.75 7.60 7.61 18,281 4
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 118.10 -0.80 -0.67% 118.60 118.80 118.10 118.90 586,430,901 4,723
BEL 1.12 -0.02 -1.75% 1.14 1.15 1.12 1.14 535,590 29
BH 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
BHI 0.033 0.00 0.00% 0.034 0.035 0.033 0.033 884,400 25
BKR 0.52 0.02 4.00% 0.52 0.52 0.52 0.50 520 1
BLOOM 2.24 -0.05 -2.18% 2.30 2.32 2.24 2.29 19,591,970 526
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.80 0.20 1.89% 10.54 10.80 10.80 10.60 1,435,208 29
BPI 104.10 0.10 0.10% 104.00 104.10 104.10 104.00 27,697,013 1,248
BRN 0.81 -0.01 -1.22% 0.82 0.82 0.81 0.82 19,460 7
BRNP 100.00 1.00 1.01% 100.00 100.00 100.00 99.00 2,000 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
BSC 0.109 0.00 0.00% 0.11 0.111 0.109 0.109 67,490 7
C 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 890 1
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 52.80 -0.50 -0.94% 53.30 53.30 52.80 53.30 29,058,173 1,202
CDC 0.61 0.03 5.17% 0.58 0.62 0.61 0.58 55,530 14
CEB 27.45 -0.10 -0.36% 27.55 27.60 27.45 27.55 11,182,645 103
CEBCP 28.00 -0.40 -1.41% 28.25 28.25 28.00 28.40 606,715 13
CEI 0.091 0.00 0.00% 0.091 0.091 0.091 0.091 910 1
CEU 15.16 0.00 0.00% 15.16 15.16 15.16 15.16 33,352 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.43 0.01 0.70% 1.43 1.46 1.43 1.42 2,840,730 122
CIC 10.50 -0.64 -5.75% 11.00 11.00 10.50 11.14 6,282,202 62
CLI 2.03 0.00 0.00% 2.03 2.03 2.03 2.03 795,780 45
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 65,650 4
CNPF 32.00 0.30 0.95% 32.35 32.35 32.00 31.70 10,626,290 267
CNVRG 9.08 0.00 0.00% 9.08 9.10 9.08 9.08 35,853,764 678
COL 1.40 0.00 0.00% 1.40 1.45 1.40 1.40 194,850 14
COSCO 7.89 0.01 0.13% 7.88 7.89 7.89 7.88 2,023,617 77
CPG 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 1,071,750 37
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 98.50 0.00 0.00% 98.50 98.50 98.50 98.50 73,875 6
CPM 2.27 0.00 0.00% 2.27 2.27 2.27 2.27 2,270 1
CREC 4.95 0.07 1.43% 4.88 5.00 4.95 4.88 656,380 27
CREIT 3.15 -0.05 -1.56% 3.20 3.20 3.15 3.20 6,610,130 543
CROWN 1.91 0.01 0.53% 1.90 1.91 1.91 1.90 36,250 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.02 0 0
CTS 0.35 0.00 0.00% 0.345 0.36 0.35 0.35 216,450 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.72 -0.14 -1.18% 11.80 11.86 11.72 11.86 2,257,796 83
DDMPR 1.03 0.00 0.00% 1.04 1.04 1.03 1.03 385,850 59
DDPR 94.60 0.00 0.00% 94.60 94.60 94.60 94.60 546,772 12
DELM 3.50 -0.20 -5.41% 3.79 3.80 3.50 3.70 158,780 13
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
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 3,515,670 167
DIZ 4.79 0.01 0.21% 4.80 4.80 4.79 4.78 9,590 2
DMC 8.22 0.25 3.14% 7.97 8.25 8.22 7.97 44,345,861 1,354
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 -0.05 -1.03% 4.80 4.80 4.80 4.85 2,079,170 15
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.49 0.00 0.00% 3.49 3.51 3.49 3.49 10,400,320 167
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 0.95 950 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
ECVC 0.40 0.00 0.00% 0.40 0.40 0.40 0.40 336,800 20
EEI 1.91 0.00 0.00% 1.90 1.91 1.91 1.91 160,190 5
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 31,845 4
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 3.85% 0.027 0.027 0.027 0.026 10,600 3
ELI 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 2,970 3
EMI 15.22 -0.08 -0.52% 15.32 15.32 15.22 15.30 37,339,486 912
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.27 0 0
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.15 0 0
EW 10.12 0.02 0.20% 10.10 10.12 10.12 10.10 4,776,114 97
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.50 0 0
FB 46.45 -0.05 -0.11% 46.45 46.60 46.45 46.50 5,443,930 110
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 0.01 1.67% 0.62 0.62 0.61 0.60 644,230 34
FDC 3.79 0.18 4.99% 3.62 3.79 3.79 3.61 48,380 6
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 950.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 49,750 1
FERRO 4.21 0.06 1.45% 4.15 4.25 4.21 4.15 256,250 11
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 26.90 0.90 3.46% 26.10 28.00 26.90 26.00 76,533,620 1,203
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 1,091,160 81
FIN 1,892.65 -6.34 -0.33% 1,897.22 1,897.70 1,887.59 1,898.99 930,133,666 12,590
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.67 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
FLI 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 950,730 55
FMETF 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 80,052 21
FNI 2.48 -0.07 -2.75% 2.55 2.55 2.48 2.55 14,384,870 542
FOOD 0.325 0.045 16.07% 0.295 0.325 0.325 0.28 3,954,300 120
FPH 99.90 1.40 1.42% 99.00 100.20 99.90 98.50 20,315,877 112
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 16,000 5
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 0.113 0.003 2.73% 0.111 0.118 0.113 0.11 666,090 44
GERI 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 73,600 4
GLO 1,620.00 -12.00 -0.74% 1,632.00 1,644.00 1,620.00 1,632.00 64,616,525 1,474
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 4.00 0.00 0.00% 4.00 4.09 4.00 4.00 597,750 38
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.02 0 0
GREEN 0.163 0.007 4.49% 0.155 0.163 0.163 0.156 101,190 28
GSMI 228.00 -4.00 -1.72% 232.00 233.00 228.00 232.00 35,328,560 485
GTCAP 464.80 -14.20 -2.96% 479.00 480.00 464.80 479.00 629,024,098 1,277
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 4,245.81 -50.38 -1.17% 4,298.97 4,298.97 4,226.90 4,296.19 1,395,648,500 11,832
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 -0.03 -2.16% 1.38 1.39 1.36 1.39 1,753,440 33
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 987.00 12.00 1.23% 975.00 995.00 987.00 975.00 1,891,759,155 7,727
IDC 0.68 0.00 0.00% 0.66 0.68 0.68 0.68 5,930 5
IMI 8.31 -0.14 -1.66% 8.48 8.60 8.31 8.45 15,641,402 635
IMP 0.87 0.01 1.16% 0.87 0.87 0.87 0.86 10,440 2
IND 7,924.31 -47.62 -0.60% 7,979.23 7,984.65 7,924.31 7,971.93 1,099,763,025 18,557
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 2.90 0.05 1.75% 2.90 2.93 2.90 2.85 4,931,510 236
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
IPO 7.20 -0.08 -1.10% 7.20 7.20 7.20 7.28 720 1
IS 0.13 0.00 0.00% 0.13 0.132 0.13 0.13 438,900 41
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.84 0 0
JFC 148.50 -4.40 -2.88% 152.90 152.90 148.50 152.90 107,627,036 2,500
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JGS 19.64 -0.41 -2.04% 20.05 20.40 19.64 20.05 37,686,871 784
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.94 0 0
KEEPR 1.88 0.02 1.08% 1.86 1.88 1.88 1.86 1,837,880 29
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 7.06 -0.70 -9.02% 7.76 7.76 7.06 7.76 4,442 6
LC 0.27 0.02 8.00% 0.25 0.27 0.27 0.25 40,347,220 477
LCB 0.26 0.012 4.84% 0.248 0.26 0.26 0.248 6,253,390 82
LFM 21.00 -0.05 -0.24% 21.65 21.65 21.00 21.05 54,990 8
LMG 0.36 -0.01 -2.70% 0.36 0.36 0.36 0.37 7,200 1
LODE 0.44 0.07 18.92% 0.37 0.445 0.44 0.37 3,310,700 162
LOTO 1.55 0.00 0.00% 1.55 1.55 1.55 1.55 103,850 7
LPC 0.019 -0.001 -5.00% 0.02 0.02 0.019 0.02 38,800 4
LPZ 5.61 0.23 4.28% 5.38 5.69 5.61 5.38 2,680,244 80
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
LTG 15.20 0.22 1.47% 14.98 15.22 15.20 14.98 32,034,392 1,500
M-O 22,220.22 560.45 2.59% 21,863.37 22,324.10 21,798.06 21,659.77 843,814,923 11,472
MA 0.0093 0.0005 5.68% 0.0092 0.0094 0.0093 0.0088 887,100 19
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0095 0 0
MAC 3.76 0.02 0.53% 3.74 3.76 3.76 3.74 247,090 29
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 0.01 1.16% 0.86 0.89 0.87 0.86 1,524,000 99
MAXS 2.08 -0.02 -0.95% 2.09 2.09 2.08 2.10 89,650 13
MB 0.188 0.00 0.00% 0.188 0.188 0.188 0.188 16,920 3
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.25 0 0
MBT 64.30 -0.40 -0.62% 64.60 64.70 64.30 64.70 134,732,098 3,511
MED 0.107 -0.003 -2.73% 0.108 0.108 0.107 0.11 4,310 2
MEDIC 0.221 -0.01 -4.33% 0.231 0.231 0.221 0.231 274,480 22
MEG 2.22 0.01 0.45% 2.21 2.24 2.22 2.21 5,868,160 220
MER 480.00 -5.00 -1.03% 485.60 486.00 480.00 485.00 116,665,696 1,370
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,654.00 0 0
MFIN 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 11,400 3
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 0.145 0.00 0.00% 0.145 0.145 0.145 0.145 1,450 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 6.88 0.02 0.29% 6.86 6.95 6.88 6.86 6,170,636 579
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 28,637,950 126
MREIT 13.90 0.00 0.00% 13.90 13.92 13.90 13.90 9,801,106 718
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 1,100 1
MVC 5.25 0.00 0.00% 5.25 5.25 5.25 5.25 2,100 1
MWC 35.85 -0.25 -0.69% 36.10 36.30 35.85 36.10 9,869,110 495
MWIDE 5.25 0.09 1.74% 5.15 5.30 5.25 5.16 6,883,918 257
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 0.00 100.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.20 0 0
MWP6C 103.10 -0.90 -0.87% 103.10 103.10 103.10 104.00 51,550 1
MWP7A 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 8,048 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 99.60 0 0
MYNLD 18.40 -0.26 -1.39% 18.66 18.66 18.40 18.66 113,825,968 1,810
NI 0.62 0.02 3.33% 0.60 0.68 0.62 0.60 618,960 50
NIKL 4.78 0.03 0.63% 4.80 4.80 4.78 4.75 11,231,660 338
NOW 0.41 -0.025 -5.75% 0.435 0.44 0.41 0.435 789,550 58
NRCP 1.50 0.00 0.00% 1.50 1.57 1.50 1.50 4,326,100 98
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 39.00 1.00 2.63% 38.15 39.50 39.00 38.00 57,704,250 935
OM 0.104 0.00 0.00% 0.102 0.104 0.104 0.104 18,660 3
OPM 0.015 0.001 7.14% 0.015 0.015 0.015 0.014 215,600 12
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.65 0.02 3.17% 0.63 0.65 0.65 0.63 1,093,800 71
OV 0.0091 -0.0001 -1.09% 0.0092 0.0092 0.0091 0.0092 202,300 4
PA 0.87 0.02 2.35% 0.88 0.88 0.87 0.85 5,250 6
PAL 2.96 -0.06 -1.99% 3.02 3.03 2.96 3.02 5,339,110 333
PAX 3.60 0.15 4.35% 3.48 3.60 3.60 3.45 140,560 9
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
PBC 14.80 0.02 0.14% 14.80 14.80 14.80 14.78 14,800 2
PCOR 2.31 0.01 0.43% 2.30 2.34 2.31 2.30 6,472,180 105
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 4.76 0.36 8.18% 4.40 4.89 4.76 4.40 3,193,980 64
PGOLD 40.00 -0.30 -0.74% 40.30 40.30 40.00 40.30 77,205,315 789
PHA 0.172 -0.008 -4.44% 0.17 0.173 0.172 0.18 12,050 3
PHC 1.64 0.01 0.61% 1.64 1.64 1.64 1.63 65,600 4
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 0.181 -0.032 -15.02% 0.213 0.222 0.181 0.213 13,356,080 367
PIZZA 5.62 -0.02 -0.35% 5.64 5.74 5.62 5.64 60,732 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.06 -0.29 -3.10% 9.46 9.46 9.06 9.35 81,765,674 2,564
PMPC 7.27 0.00 0.00% 7.27 7.27 7.27 7.27 727 1
PNB 78.00 1.35 1.76% 76.65 78.75 78.00 76.65 53,104,171 589
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 0.00 0.00 0.00% 0.00 0.00 0.00 15.28 0 0
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.04 0.02 1.96% 1.03 1.04 1.04 1.02 69,650 25
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 993.50 -0.50 -0.05% 964.00 993.50 993.50 994.00 154,480 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,003.00 0 0
PRF4C 965.50 -32.50 -3.26% 965.50 965.50 965.50 998.00 19,310 1
PRF4D 930.00 -47.00 -4.81% 962.00 962.00 930.00 977.00 6,619,350 20
PRF4E 994.00 24.00 2.47% 999.00 999.00 994.00 970.00 189,160 3
PRIM 1.03 -0.10 -8.85% 1.05 1.05 1.03 1.13 41,330 9
PRMX 1.04 -0.04 -3.70% 0.98 1.08 1.04 1.08 142,420 19
PRO 1,842.16 -10.24 -0.55% 1,853.68 1,856.94 1,838.23 1,852.40 475,324,682 11,472
PSB 52.00 0.00 0.00% 52.00 52.50 52.00 52.00 32,755 18
PSE 213.00 0.40 0.19% 213.00 213.40 213.00 212.60 3,114,064 65
PSEI 6,099.23 -17.30 -0.28% 6,118.04 6,119.06 6,076.94 6,116.53 5,370,388,155 54,102
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 11.92 0.42 3.65% 11.50 11.98 11.92 11.50 101,274,316 1,430
PXP 3.20 -0.04 -1.23% 3.24 3.26 3.20 3.24 953,240 59
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 22.85 0 0
RCI 2.61 0.11 4.40% 2.60 2.61 2.61 2.50 5,210 2
RCR 6.76 0.01 0.15% 6.82 6.88 6.76 6.75 33,394,342 2,044
REDC 9.74 0.00 0.00% 9.70 9.74 9.74 9.74 23,342 4
REG 3.00 -0.13 -4.15% 3.00 3.00 3.00 3.13 315,000 4
RFM 5.30 0.04 0.76% 5.25 5.31 5.30 5.26 2,103,527 326
RLC 17.20 0.00 0.00% 17.02 17.22 17.20 17.20 54,393,978 199
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
ROCK 3.00 0.07 2.39% 3.02 3.02 3.00 2.93 11,427,600 64
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 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 3,000 1
SCC 17.82 0.12 0.68% 17.70 17.98 17.82 17.70 8,648,766 361
SECB 64.00 -0.20 -0.31% 64.40 64.90 64.00 64.20 4,955,724 128
SEVN 31.50 -0.50 -1.56% 32.00 32.50 31.50 32.00 9,654,430 94
SFI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 22,680 6
SFIP 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 37,950 6
SGI 1.21 0.00 0.00% 1.22 1.22 1.21 1.21 7,290 5
SGP 24.85 0.15 0.61% 24.80 25.25 24.85 24.70 27,751,705 682
SHLPH 7.98 -0.02 -0.25% 8.00 8.08 7.98 8.00 4,743,495 297
SHNG 3.18 -0.02 -0.63% 3.18 3.21 3.18 3.20 252,740 30
SLF 4,860.00 0.00 0.00% 4,900.00 4,900.00 4,860.00 4,860.00 48,800 2
SLI 1.82 -0.05 -2.67% 1.83 1.88 1.82 1.87 45,780 13
SM 539.50 -15.00 -2.71% 555.00 555.00 539.50 554.50 241,471,185 3,240
SMC 62.00 0.05 0.08% 61.95 62.20 62.00 61.95 14,210,361 438
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 80.50 0.55 0.69% 77.30 80.50 80.50 79.95 8,051,553 19
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.90 0.10 0.13% 77.20 78.90 78.90 78.80 469,393 2
SMC2O 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 250,430 11
SMC2P 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 284,250 2
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 74.90 -0.05 -0.07% 74.90 74.90 74.90 74.95 5,243 2
SMC2T 76.25 -0.20 -0.26% 76.25 76.25 76.25 76.45 763 1
SMC2U 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 452,960 5
SMC2V 78.50 0.30 0.38% 78.20 78.50 78.50 78.20 18,013 9
SMC2W 79.00 0.95 1.22% 78.05 79.00 79.00 78.05 20,464 6
SMC2X 79.80 0.10 0.13% 79.70 79.80 79.80 79.70 80,541 10
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.90 -0.20 -1.11% 18.10 18.10 17.90 18.10 49,288,156 1,212
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 9.60 -0.05 -0.52% 9.60 9.64 9.60 9.65 426,058 20
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
SPNEC 1.19 -0.01 -0.83% 1.20 1.20 1.19 1.20 21,051,930 339
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
SSI 2.08 -0.02 -0.95% 2.10 2.10 2.08 2.10 171,830 11
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.31 -0.01 -0.76% 1.30 1.32 1.31 1.32 251,020 7
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 8,200 2
SVC 3,393.10 24.89 0.74% 3,368.92 3,411.48 3,350.41 3,368.21 2,533,083,285 18,849
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 -0.001 -0.86% 0.116 0.116 0.115 0.116 90,220 6
TCB2A 0.04 -0.01 -20.00% 0.05 0.05 0.04 0.05 534,486 6
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 1.52 -0.01 -0.65% 1.54 1.55 1.52 1.53 6,548,210 220
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 -15.00 -1.31% 1,145.00 1,145.00 1,130.00 1,145.00 70,497,605 1,293
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 50.00 0 0
TFHI 52.45 0.00 0.00% 52.45 52.45 52.45 52.45 135,846 4
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 -0.03 -1.78% 1.69 1.71 1.66 1.69 1,892,270 88
TOPA1 101.00 0.40 0.40% 100.40 101.00 101.00 100.60 22,174 8
TOPA2 102.60 -0.40 -0.39% 102.60 102.60 102.60 103.00 2,052 2
TUBIG 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
TUGS 1.86 -0.01 -0.53% 1.86 1.87 1.86 1.87 5,481,960 161
UBP 22.80 -0.15 -0.65% 22.95 23.25 22.80 22.95 5,543,260 72
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 -0.0002 -2.17% 0.0094 0.0096 0.009 0.0092 249,200 12
UPSON 0.85 -0.02 -2.30% 0.87 0.87 0.85 0.87 79,360 29
URC 58.75 0.05 0.09% 58.75 59.40 58.75 58.70 53,776,992 1,227
V 1.21 -0.09 -6.92% 1.30 1.32 1.21 1.30 5,719,320 369
VITA 0.50 -0.02 -3.85% 0.52 0.52 0.50 0.52 137,930 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 15.80 0.80 5.33% 15.50 16.00 15.80 15.00 193,442,632 1,423
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.70 0.01 0.18% 5.69 5.74 5.70 5.69 5,796,300 303
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.224 0.019 9.27% 0.205 0.224 0.224 0.205 53,460 10
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.64 0 0
ZHI 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 700 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 10, 2026 04:35:00 PM