PSEi
6,114.81
-130.94 (-2.10%)
PSE INDEX
129,248,394
7,447,782,032.15
12
18
0
84,799
1,517,001,121.75
821,146,150.08
ALL
3,381.50
-43.53 (-1.27%)
ALL SHARES
567,048,708
8,252,948,252.23
72
90
62
104,210
1,703,500,919.80
855,786,060.48
FIN
1,935.45
26.11 (1.37%)
FINANCIALS
14,472,240
1,336,647,361.12
10
4
6
21,722
220,647,778.64
85,253,057.02
HDG
4,323.79
-118.58 (-2.67%)
HOLDING FIRMS
12,139,381
816,113,768.55
9
13
10
11,184
269,650,417.74
134,139,944.52
IND
8,479.28
-28.98 (-0.34%)
INDUSTRIAL
79,887,887
1,207,973,378.21
16
32
21
22,551
395,623,345.25
263,100,100.72
M-O
16,997.90
-279.77 (-1.62%)
MINING & OIL
145,546,386
119,751,561.33
3
13
6
3,008
10,713,797.04
0.00
PRO
1,833.77
-22.60 (-1.22%)
PROPERTY
123,808,157
1,165,986,906.96
14
12
8
17,484
339,474,029.96
252,303,427.52
SVC
3,207.25
-154.26 (-4.59%)
SERVICES
188,320,239
3,605,134,333.28
16
14
10
28,156
467,241,881.98
120,989,530.70
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 2.03 0 0
ABA 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 618,950 51
ABG 27.00 2.50 10.20% 24.50 27.00 27.00 24.50 22,848,645 295
ABS 2.11 -0.09 -4.09% 2.20 2.30 2.11 2.20 231,170 26
ABSP 1.80 -0.10 -5.26% 1.90 1.90 1.80 1.90 624,840 23
AC 399.80 0.20 0.05% 400.00 404.00 399.80 399.60 213,695,832 3,166
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 3.10 -0.06 -1.90% 3.17 3.18 3.10 3.16 42,684,990 658
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 200,000 2
ACENB 1,010.00 -28.00 -2.70% 1,021.00 1,038.00 1,010.00 1,038.00 964,275 30
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,482.00 4.00 0.16% 2,478.00 2,482.00 2,482.00 2,478.00 136,350 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,965.00 -15.00 -0.76% 1,989.00 1,989.00 1,965.00 1,980.00 6,804,775 25
ACPB4 1,950.00 0.00 0.00% 1,950.00 1,977.00 1,950.00 1,950.00 926,515 10
ACR 0.72 0.03 4.35% 0.67 0.73 0.72 0.69 344,520 31
AEV 31.75 -0.35 -1.09% 32.10 32.50 31.75 32.10 6,890,980 180
AGI 8.01 -0.25 -3.03% 8.26 8.26 8.01 8.26 3,653,070 159
AGIW 1.05 0.00 0.00% 1.04 1.05 1.05 1.05 585,810 19
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 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 0.00 484.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 475.20 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 13.64 0.64 4.92% 13.20 13.88 13.64 13.00 491,132,456 6,045
ALL 3,381.50 -43.53 -1.27% 3,421.88 3,426.10 3,379.99 3,425.03 8,252,948,252 104,210
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 0.02 1.82% 1.10 1.12 1.12 1.10 97,990 12
ALTER 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 8,100 1
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 17.00 -0.06 -0.35% 17.06 17.06 17.00 17.06 1,004,272 15
AP 43.90 0.40 0.92% 43.80 44.15 43.90 43.50 8,469,435 438
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.092 -0.004 -4.17% 0.093 0.095 0.092 0.096 156,760 17
APL 0.0063 0.0001 1.61% 0.0063 0.0063 0.0063 0.0062 851,700 39
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.16 0 0
APX 15.92 -0.18 -1.12% 16.20 16.58 15.92 16.10 62,333,178 1,268
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.275 0.015 5.77% 0.275 0.275 0.275 0.26 13,750 2
AREIT 36.55 0.15 0.41% 36.40 37.40 36.55 36.40 110,757,295 3,461
ASLAG 1.01 -0.01 -0.98% 1.01 1.01 1.01 1.02 26,910 5
AT 8.15 -0.10 -1.21% 8.27 8.40 8.15 8.25 3,483,198 92
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 74,700 4
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 44.05 0.05 0.11% 44.00 44.10 44.05 44.00 639,235 17
AXLM 2.52 -0.07 -2.70% 2.56 2.56 2.52 2.59 182,360 10
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.60 0.00 0.00% 6.60 6.60 6.60 6.60 538,260 6
BCB 6.27 0.01 0.16% 6.27 6.27 6.27 6.26 627 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 133.00 4.60 3.58% 128.40 133.00 133.00 128.40 738,198,713 8,714
BEL 1.26 0.02 1.61% 1.25 1.26 1.26 1.24 151,350 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.029 -0.001 -3.33% 0.031 0.032 0.029 0.03 313,300 27
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
BLOOM 1.71 0.00 0.00% 1.71 1.73 1.71 1.71 16,984,920 281
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 0.10 0.91% 11.00 11.10 11.10 11.00 1,738,880 60
BPI 98.10 -0.80 -0.81% 98.85 102.00 98.10 98.90 235,339,133 4,672
BRN 0.71 -0.04 -5.33% 0.73 0.73 0.71 0.75 11,460 9
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.20 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BSC 0.113 0.002 1.80% 0.113 0.113 0.113 0.111 119,230 14
C 0.69 0.02 2.99% 0.67 0.69 0.69 0.67 104,810 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.20 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.77 0 0
CBC 55.90 0.40 0.72% 56.95 56.95 55.90 55.50 9,430,692 315
CDC 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 16,030 7
CEB 30.50 -1.20 -3.79% 31.70 31.70 30.50 31.70 2,344,610 75
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 32.50 0 0
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.086 0 0
CEU 16.44 0.00 0.00% 16.48 16.48 16.44 16.44 167,682 20
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.79 0.02 2.60% 0.78 0.79 0.79 0.77 2,414,350 47
CIC 12.68 0.00 0.00% 12.50 12.68 12.68 12.68 51,960 8
CLI 2.19 0.00 0.00% 2.19 2.19 2.19 2.19 125,100 21
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,025.00 0.00 0.00% 1,028.00 1,028.00 1,025.00 1,025.00 41,015 4
CNPF 29.75 -0.25 -0.83% 30.00 30.25 29.75 30.00 46,870,980 1,257
CNVRG 9.98 -0.01 -0.10% 9.99 9.99 9.98 9.99 40,147,008 1,229
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 22,100 5
COSCO 7.75 -0.06 -0.77% 7.81 7.81 7.75 7.81 5,277,084 257
CPG 0.65 -0.02 -2.99% 0.67 0.67 0.65 0.67 54,140 13
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.80 0.00 0.00% 99.80 99.80 99.80 99.80 97,772 5
CPM 2.11 -0.17 -7.46% 2.16 2.16 2.11 2.28 615,180 9
CREC 4.57 -0.01 -0.22% 4.58 4.61 4.57 4.58 1,237,470 31
CREIT 3.47 0.02 0.58% 3.45 3.47 3.47 3.45 3,694,280 270
CROWN 1.74 0.00 0.00% 1.74 1.74 1.74 1.74 48,720 5
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.36 0.04 12.50% 0.35 0.36 0.36 0.32 52,850 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.28 0.18 1.49% 12.18 12.28 12.28 12.10 7,467,148 151
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 1,917,730 128
DDPR 94.00 -0.45 -0.48% 94.15 94.15 94.00 94.45 6,515,788 34
DELM 4.69 0.32 7.32% 5.10 5.10 4.69 4.37 184,040 8
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
DHI 6.61 -0.06 -0.90% 6.67 7.00 6.61 6.67 5,837,103 358
DITO 0.75 0.00 0.00% 0.76 0.77 0.75 0.75 5,111,390 239
DIZ 3.00 -0.25 -7.69% 3.06 3.06 3.00 3.25 150,830 6
DMC 8.41 0.10 1.20% 8.31 8.43 8.41 8.31 9,157,297 502
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.71 0.00 0.00% 3.74 3.75 3.71 3.71 12,783,920 274
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.97 0.02 2.11% 0.89 0.97 0.97 0.95 2,830 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
ECVC 0.255 -0.005 -1.92% 0.255 0.255 0.255 0.26 81,600 6
EEI 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 7,800 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 95.00 0 0
EEIPD 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 0.031 0.00 0.00% 0.031 0.031 0.031 0.031 3,100 1
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 41,990 6
EMI 15.50 0.10 0.65% 15.40 15.68 15.50 15.40 10,221,516 428
ENEX 3.07 -0.13 -4.06% 3.07 3.07 3.07 3.20 33,770 5
EURO 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 6,290 2
EW 12.30 0.00 0.00% 12.30 12.36 12.30 12.30 4,513,978 132
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 50.00 -0.40 -0.79% 50.40 50.80 50.00 50.40 2,377,692 249
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 0.53 -0.02 -3.64% 0.55 0.56 0.53 0.55 112,590 26
FDC 4.31 0.05 1.17% 4.71 4.71 4.31 4.26 22,340 5
FDCPA 1,166.00 -9.00 -0.77% 1,172.00 1,172.00 1,166.00 1,175.00 81,770 3
FDCPB 995.00 0.00 0.00% 990.00 995.00 995.00 995.00 5,113,700 11
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 829.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.94 -0.02 -0.13% 16.18 16.18 15.94 15.96 2,688,756 148
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 -0.02 -0.68% 2.94 2.94 2.92 2.94 4,901,890 79
FIN 1,935.45 26.11 1.37% 1,913.83 1,954.40 1,908.08 1,909.34 1,336,647,361 21,722
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 349,700 60
FMETF 103.20 -1.80 -1.71% 105.00 105.00 103.20 105.00 815,729 45
FNI 2.23 -0.03 -1.33% 2.26 2.26 2.23 2.26 665,870 34
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 82.00 0.00 0.00% 82.10 82.10 82.00 82.00 15,029,788 127
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
FRUIT 0.65 0.01 1.56% 0.63 0.65 0.65 0.64 73,280 8
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 0.075 0.00 0.00% 0.075 0.075 0.075 0.075 30,000 5
GERI 0.59 0.01 1.72% 0.59 0.59 0.59 0.58 4,130 3
GLO 1,809.00 87.00 5.05% 1,741.00 1,823.00 1,809.00 1,722.00 491,588,735 3,788
GLOBA 2,000.00 8.00 0.40% 1,992.00 2,000.00 2,000.00 1,992.00 2,119,920 3
GLOBB 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 2,180,000 9
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 4.82 -0.06 -1.23% 4.88 4.88 4.82 4.88 583,320 43
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.157 -0.002 -1.26% 0.154 0.157 0.157 0.159 53,760 8
GSMI 265.00 0.00 0.00% 268.80 268.80 265.00 265.00 10,926,836 192
GTCAP 479.80 -14.20 -2.87% 496.00 496.00 479.80 494.00 71,452,764 937
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 0.00 983.00 0 0
HDG 4,323.79 -118.58 -2.67% 4,439.75 4,444.78 4,323.79 4,442.37 816,113,769 11,184
HI 4.65 0.10 2.20% 4.65 4.65 4.65 4.55 934,650 3
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 1.44 -0.01 -0.69% 1.37 1.45 1.44 1.45 327,750 17
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 900.00 -60.00 -6.25% 945.00 949.50 900.00 960.00 2,511,557,970 14,168
IDC 0.58 0.00 0.00% 0.56 0.58 0.58 0.58 34,800 9
IMI 3.31 -0.04 -1.19% 3.39 3.39 3.31 3.35 2,488,670 106
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,479.28 -28.98 -0.34% 8,522.97 8,534.30 8,447.17 8,508.26 1,207,973,378 22,551
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.10 -0.02 -1.79% 1.09 1.11 1.10 1.12 34,260 7
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
IPO 7.14 0.44 6.57% 7.00 7.14 7.14 6.70 15,466 4
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.123 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 136.50 -0.50 -0.37% 137.00 137.30 136.50 137.00 260,128,744 5,911
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 975.50 990.00 990.00 990.00 1,870,400 8
JGS 25.65 -0.40 -1.54% 26.30 26.85 25.65 26.05 29,895,780 654
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.90 -0.03 -1.55% 1.93 1.93 1.90 1.93 3,074,130 130
KEP 2.60 -0.02 -0.76% 2.60 2.60 2.60 2.62 23,400 1
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 1.38 0.01 0.73% 1.38 1.38 1.38 1.37 11,040 8
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.87 0.86 14.31% 6.87 6.88 6.87 6.01 15,802 10
LC 0.185 -0.005 -2.63% 0.19 0.19 0.185 0.19 4,099,370 101
LCB 0.187 0.00 0.00% 0.186 0.187 0.187 0.187 1,608,800 17
LFM 29.70 0.00 0.00% 27.65 29.70 29.70 29.70 83,920 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.30 -0.025 -7.69% 0.31 0.31 0.30 0.325 99,450 10
LOTO 1.76 0.00 0.00% 1.76 1.76 1.76 1.76 93,280 4
LPC 0.033 0.003 10.00% 0.031 0.033 0.033 0.03 77,200 5
LPZ 4.01 0.03 0.75% 4.02 4.03 4.01 3.98 776,160 24
LSC 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 2,480 3
LTG 14.52 -0.14 -0.96% 14.78 14.88 14.52 14.66 35,461,680 890
M-O 16,997.90 -279.77 -1.62% 17,319.77 17,359.91 16,997.90 17,277.67 119,751,561 3,008
MA 0.0077 0.0001 1.32% 0.0075 0.0077 0.0077 0.0076 218,500 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAC 3.91 0.06 1.56% 3.90 3.94 3.91 3.85 297,220 33
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.97 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 137,480 13
MAXS 2.12 -0.03 -1.40% 2.15 2.15 2.12 2.15 96,210 21
MB 0.191 0.001 0.53% 0.17 0.191 0.191 0.19 3,610 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 67.50 1.00 1.50% 66.45 67.95 67.50 66.50 202,006,708 5,735
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
MEDIC 0.214 0.001 0.47% 0.214 0.214 0.214 0.213 6,420 1
MEG 2.04 -0.01 -0.49% 2.06 2.07 2.04 2.05 13,220,830 204
MER 585.00 2.00 0.34% 586.00 592.50 585.00 583.00 131,024,965 2,273
MFC 2,300.00 0.00 0.00% 2,300.00 2,300.00 2,300.00 2,300.00 1,311,000 12
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.069 -0.001 -1.43% 0.071 0.071 0.069 0.07 78,740 5
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 0.105 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 7.07 -0.03 -0.42% 7.11 7.16 7.07 7.10 35,944,771 305
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.79 0.04 5.33% 0.75 0.79 0.79 0.75 31,647,810 224
MREIT 13.84 0.00 0.00% 13.84 13.98 13.84 13.84 11,150,136 279
MRSGI 1.10 0.00 0.00% 1.08 1.10 1.10 1.10 23,980 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.26 0 0
MWC 38.50 -0.20 -0.52% 38.70 39.10 38.50 38.70 50,330,555 752
MWIDE 3.70 -0.05 -1.33% 3.80 3.85 3.70 3.75 9,401,480 324
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 0.00 102.40 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.10 0 0
MWP6C 105.80 -2.20 -2.04% 105.80 105.80 105.80 108.00 26,450 4
MWP7A 103.00 0.00 0.00% 103.00 103.00 103.00 103.00 1,030 1
MWP7B 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 10,100 3
MYNLD 22.70 0.10 0.44% 22.60 22.90 22.70 22.60 113,630,195 3,370
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
NIKL 4.70 -0.10 -2.08% 4.80 4.80 4.70 4.80 7,608,950 228
NOW 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 544,020 51
NRCP 0.94 0.01 1.08% 0.93 0.95 0.94 0.93 294,330 30
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.30 -0.30 -0.89% 33.80 34.10 33.30 33.60 10,474,450 551
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 71,500 7
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 325,000 2
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.455 0 0
OV 0.0085 -0.0001 -1.16% 0.0085 0.0085 0.0085 0.0086 144,500 2
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 7,700 7
PAL 2.90 -0.06 -2.03% 2.94 2.94 2.90 2.96 263,980 47
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.38 0.38 5.43% 7.38 7.38 7.38 7.00 738 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.08 0 0
PCOR 2.20 -0.05 -2.22% 2.25 2.25 2.20 2.25 3,583,150 147
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 -0.25 -6.49% 3.58 3.70 3.60 3.85 93,740 15
PGOLD 43.90 -1.60 -3.52% 45.50 45.75 43.90 45.50 59,723,955 1,607
PHA 0.146 0.00 0.00% 0.147 0.147 0.146 0.146 11,710 6
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.48 -0.01 -2.04% 0.49 0.49 0.48 0.49 127,200 11
PHN 13.50 0.24 1.81% 13.26 13.50 13.50 13.26 1,534,050 8
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.05 0.00 0.00% 6.05 6.05 6.05 6.05 358,110 25
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.20 0.28 2.56% 11.16 11.58 11.20 10.92 71,737,292 1,359
PMPC 8.67 0.00 0.00% 8.67 8.67 8.67 8.67 1,734 2
PNB 58.00 0.00 0.00% 58.00 58.00 58.00 58.00 1,531,743 185
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 15.00 0 0
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.18 0.01 0.85% 1.17 1.18 1.18 1.17 85,640 32
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 1,018.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 951.50 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
PRO 1,833.77 -22.60 -1.22% 1,861.46 1,893.19 1,829.44 1,856.37 1,165,986,907 17,484
PSB 52.85 0.05 0.09% 52.85 53.00 52.85 52.80 15,354 14
PSE 198.70 -5.70 -2.79% 204.20 204.20 198.70 204.40 1,938,530 45
PSEI 6,114.81 -130.94 -2.10% 6,229.26 6,232.24 6,114.81 6,245.75 7,447,782,032 84,799
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.81 -0.31 -3.40% 9.12 9.12 8.81 9.12 26,565,949 401
PXP 2.41 0.10 4.33% 2.31 2.41 2.41 2.31 317,080 36
RCB 23.50 0.10 0.43% 23.30 23.50 23.50 23.40 65,440 4
RCI 2.44 -0.05 -2.01% 2.34 2.52 2.44 2.49 24,080 4
RCR 6.80 0.05 0.74% 6.75 6.86 6.80 6.75 29,454,924 2,268
REDC 8.20 0.30 3.80% 7.80 8.20 8.20 7.90 41,410 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.01 0 0
RFM 5.56 0.01 0.18% 5.55 5.60 5.56 5.55 1,863,174 431
RLC 16.50 -0.20 -1.20% 16.70 16.78 16.50 16.70 11,818,328 224
RLT 0.097 -0.002 -2.02% 0.097 0.097 0.097 0.099 57,230 3
ROCK 2.27 0.03 1.34% 2.24 2.28 2.27 2.24 993,800 49
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.75 0.00 0.00% 46.75 46.80 46.75 46.75 44,105,630 176
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.28 -0.01 -0.30% 3.16 3.28 3.28 3.29 9,720 3
SCC 25.20 -0.75 -2.89% 25.95 26.05 25.20 25.95 39,498,960 692
SECB 65.30 1.25 1.95% 64.05 65.70 65.30 64.05 46,288,233 980
SEVN 33.30 0.55 1.68% 32.75 33.30 33.30 32.75 49,330 9
SFI 0.053 -0.002 -3.64% 0.055 0.055 0.053 0.055 6,560 9
SFIP 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
SGI 1.41 0.00 0.00% 1.41 1.41 1.41 1.41 104,340 6
SGP 31.30 -0.25 -0.79% 31.55 31.55 31.30 31.55 46,432,990 1,038
SHLPH 8.80 -0.18 -2.00% 8.97 9.45 8.80 8.98 2,418,709 214
SHNG 3.21 0.11 3.55% 3.20 3.21 3.21 3.10 152,850 13
SLF 4,530.00 0.00 0.00% 4,530.00 4,600.00 4,530.00 4,530.00 410,300 6
SLI 2.09 0.04 1.95% 2.06 2.09 2.09 2.05 18,610 3
SM 602.00 -31.00 -4.90% 631.00 631.00 602.00 633.00 251,650,245 3,389
SMC 68.45 -0.70 -1.01% 69.15 69.45 68.45 69.15 13,998,384 298
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 80.70 0.00 0.00% 80.70 80.70 80.70 80.70 807 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 168,800 3
SMC2O 81.10 0.00 0.00% 81.10 81.35 81.10 81.10 226,898 11
SMC2P 76.80 -0.35 -0.45% 76.90 76.90 76.80 77.15 146,694 8
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2S 78.20 0.25 0.32% 77.90 78.20 78.20 77.95 9,352 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.42 -1.04 -5.34% 19.46 19.90 18.42 19.46 187,326,864 2,839
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.82 -0.02 -0.18% 10.84 10.98 10.82 10.84 2,581,654 46
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.30 -0.05 -3.70% 1.35 1.37 1.30 1.35 22,411,560 361
SRDC 11.30 -0.08 -0.70% 11.38 11.38 11.30 11.38 3,406 3
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 2.33 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.25 0.01 0.81% 1.22 1.26 1.25 1.24 412,420 32
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.42 -0.02 -4.55% 0.44 0.44 0.42 0.44 89,700 12
SVC 3,207.25 -154.26 -4.59% 3,326.09 3,335.79 3,179.17 3,361.51 3,605,134,333 28,156
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.001 0.86% 0.117 0.117 0.117 0.116 1,170 1
TCB2A 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 55,012 2
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 9.15 0.00 0.00% 9.15 9.15 9.15 9.15 16,470 17
TCB2D 6.52 0.02 0.31% 6.52 6.52 6.52 6.50 652 1
TECH 0.62 0.04 6.90% 0.59 0.64 0.62 0.58 2,164,100 148
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,108.00 -1.00 -0.09% 1,117.00 1,133.00 1,108.00 1,109.00 194,730,100 3,369
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 59.40 6.40 12.08% 53.00 59.45 59.40 53.00 102,838 20
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 1.41 0.01 0.71% 1.40 1.41 1.41 1.40 992,870 57
TUGS 0.82 -0.04 -4.65% 0.83 0.87 0.82 0.86 355,540 39
UBP 25.00 -0.55 -2.15% 25.20 25.20 25.00 25.55 1,728,200 47
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 0.0066 -0.0001 -1.49% 0.0067 0.0069 0.0066 0.0067 175,100 7
UPSON 0.69 0.00 0.00% 0.70 0.70 0.69 0.69 4,170 6
URC 61.65 -0.30 -0.48% 61.95 62.00 61.65 61.95 53,687,440 1,094
V 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 860 1
VITA 0.52 0.01 1.96% 0.51 0.52 0.52 0.51 344,760 23
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 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 9,500 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.90 0.00 0.00% 20.90 20.90 20.90 20.90 8,360 2
WEB 12.32 0.32 2.67% 12.00 12.46 12.32 12.00 29,550,754 192
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.59 -0.05 -0.89% 5.64 5.64 5.59 5.64 6,229,273 160
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.53 0.01 0.40% 2.62 2.69 2.53 2.52 20,970 6
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 540 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 17, 2026 04:35:00 PM