PSEi
5,904.30
-37.06 (-0.62%)
PSE INDEX
46,491,894
2,717,797,333.40
6
22
2
28,354
1,116,557,398.00
816,518,441.99
ALL
3,284.30
-20.21 (-0.61%)
ALL SHARES
268,623,208
3,531,165,587.72
51
105
55
39,800
1,514,624,139.18
1,126,170,724.95
FIN
1,784.04
-20.26 (-1.12%)
FINANCIALS
11,225,343
905,240,473.95
5
12
4
7,301
658,128,861.09
566,873,612.69
HDG
4,230.52
-25.47 (-0.60%)
HOLDING FIRMS
7,567,826
231,285,729.69
10
13
8
4,139
29,851,114.29
0.00
IND
8,244.80
-55.34 (-0.67%)
INDUSTRIAL
36,789,668
583,064,241.97
12
35
15
11,356
197,699,180.35
89,423,629.21
M-O
15,429.93
-236.18 (-1.51%)
MINING & OIL
50,600,322
97,070,822.69
3
15
3
2,651
7,027,560.40
0.00
PRO
1,780.03
-20.38 (-1.13%)
PROPERTY
69,619,031
595,752,952.76
8
14
12
5,777
368,789,511.71
309,434,312.55
SVC
3,173.25
0.05 (0.00%)
SERVICES
92,634,553
1,118,461,906.17
11
16
12
8,540
253,119,210.34
160,439,170.50
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 1.78 -0.12 -6.32% 1.78 1.78 1.78 1.90 1,780 1
ABA 0.305 -0.005 -1.61% 0.31 0.31 0.305 0.31 138,450 6
ABG 24.40 -0.10 -0.41% 24.45 24.95 24.40 24.50 4,140,480 179
ABS 2.16 -0.02 -0.92% 2.18 2.18 2.16 2.18 1,091,600 14
ABSP 2.03 0.13 6.84% 2.07 2.07 2.03 1.90 44,860 4
AC 382.20 -2.80 -0.73% 384.20 389.00 382.20 385.00 117,814,318 1,068
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.51 0 0
ACEN 3.20 0.00 0.00% 3.20 3.28 3.20 3.20 13,640,570 220
ACENA 1,004.00 0.00 0.00% 1,004.00 1,004.00 1,004.00 1,004.00 5,020 1
ACENB 1,025.00 0.00 0.00% 1,025.00 1,025.00 1,025.00 1,025.00 20,500 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 10.00 0.40% 2,480.00 2,490.00 2,490.00 2,480.00 3,603,170 15
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,982.00 0 0
ACPB4 1,987.00 2.00 0.10% 1,987.00 1,987.00 1,987.00 1,985.00 19,870 1
ACR 0.68 0.00 0.00% 0.66 0.68 0.68 0.68 175,260 21
AEV 31.70 -0.30 -0.94% 32.00 32.45 31.70 32.00 1,810,145 100
AGI 7.99 -0.07 -0.87% 8.05 8.05 7.99 8.06 22,042,594 135
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,050 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 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 0.00 482.00 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 12.78 -0.42 -3.18% 13.36 13.36 12.78 13.20 189,478,616 2,162
ALL 3,284.30 -20.21 -0.61% 3,302.24 3,315.34 3,283.52 3,304.51 3,531,165,588 39,800
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 0.00 0.00% 1.09 1.10 1.10 1.10 102,770 12
ALTER 0.79 -0.02 -2.47% 0.80 0.80 0.79 0.81 83,190 8
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.475 -0.005 -1.04% 0.47 0.475 0.475 0.48 9,450 2
ANS 16.60 -0.42 -2.47% 16.36 16.60 16.60 17.02 29,618 5
AP 44.00 -0.45 -1.01% 44.50 44.50 44.00 44.45 1,686,910 98
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 0.00 0.00% 0.093 0.096 0.096 0.096 24,180 4
APL 0.0063 -0.0001 -1.56% 0.0063 0.0064 0.0063 0.0064 448,400 16
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
APVI 10.28 0.40 4.05% 9.88 10.30 10.28 9.88 6,130 3
APX 13.84 -0.24 -1.70% 14.00 14.00 13.84 14.08 29,345,986 768
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 132,550 11
AREIT 37.90 -0.10 -0.26% 38.10 38.40 37.90 38.00 6,275,825 410
ASLAG 0.91 -0.02 -2.15% 0.93 0.93 0.91 0.93 63,110 13
AT 7.33 -0.01 -0.14% 7.40 7.49 7.33 7.34 4,705,668 134
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 8,300 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.75 0.00 0.00% 43.75 43.75 43.75 43.75 35,000 4
AXLM 2.57 0.00 0.00% 2.54 2.57 2.57 2.57 188,750 12
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.50 0.00 0.00% 6.50 6.50 6.50 6.50 65,000 1
BCB 6.25 0.00 0.00% 6.26 6.26 6.25 6.25 6,885 3
BCOR 9.10 -0.40 -4.21% 9.10 9.10 9.10 9.50 1,820 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 117.70 -2.90 -2.40% 120.00 121.60 117.70 120.60 224,053,637 3,037
BEL 1.22 0.00 0.00% 1.22 1.22 1.22 1.22 1,220 1
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 58,000 1
BKR 0.57 0.01 1.79% 0.57 0.57 0.57 0.56 1,140 2
BLOOM 1.65 -0.03 -1.79% 1.70 1.70 1.65 1.68 12,362,180 212
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.52 -0.32 -2.95% 10.84 10.84 10.52 10.84 604,416 6
BPI 90.40 -0.25 -0.28% 90.95 92.05 90.40 90.65 33,705,527 948
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.20 0 0
BRNPB 103.00 -0.80 -0.77% 103.00 103.00 103.00 103.80 8,240 1
BRNPC 102.50 0.50 0.49% 102.50 102.50 102.50 102.00 1,025 1
BSC 0.111 -0.002 -1.77% 0.11 0.113 0.111 0.113 4,470 4
C 0.60 0.00 0.00% 0.59 0.62 0.60 0.60 264,220 15
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 9.98 0 0
CBC 55.05 0.50 0.92% 54.55 55.90 55.05 54.55 922,988 73
CDC 0.60 0.01 1.69% 0.59 0.63 0.60 0.59 596,520 68
CEB 29.30 0.00 0.00% 29.55 29.95 29.30 29.30 19,918,355 30
CEBCP 31.90 1.60 5.28% 31.90 31.90 31.90 30.30 38,280 3
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.082 0 0
CEU 16.60 0.58 3.62% 16.04 16.64 16.60 16.02 21,252 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.77 -0.05 -6.10% 0.82 0.82 0.77 0.82 510,810 11
CIC 12.50 0.04 0.32% 12.50 12.50 12.50 12.46 7,500 4
CLI 2.19 0.02 0.92% 2.18 2.19 2.19 2.17 484,060 9
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,020.00 -20.00 -1.92% 1,020.00 1,020.00 1,020.00 1,040.00 5,100 1
CNPF 26.70 -0.05 -0.19% 26.95 26.95 26.70 26.75 27,068,920 266
CNVRG 10.22 0.02 0.20% 10.20 10.28 10.22 10.20 3,658,090 188
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.29 -0.01 -0.77% 1.30 1.30 1.29 1.30 279,180 5
COSCO 7.93 -0.02 -0.25% 7.85 7.95 7.93 7.95 129,732 22
CPG 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 900,460 21
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.80 -0.20 -0.20% 99.80 99.80 99.80 100.00 999,996 4
CPM 2.16 -0.05 -2.26% 2.16 2.16 2.16 2.21 12,960 1
CREC 4.50 -0.05 -1.10% 4.43 4.60 4.50 4.55 568,310 35
CREIT 3.42 0.01 0.29% 3.41 3.42 3.42 3.41 2,420,330 178
CROWN 1.73 0.00 0.00% 1.73 1.73 1.73 1.73 147,980 5
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.355 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.80 -0.04 -0.34% 11.34 11.84 11.80 11.84 5,474,398 102
DDMPR 1.03 -0.02 -1.90% 1.05 1.05 1.03 1.05 786,290 67
DDPR 94.00 0.00 0.00% 94.00 94.00 94.00 94.00 135,360 7
DELM 4.52 -0.18 -3.83% 4.52 4.52 4.52 4.70 9,040 1
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.76 0 0
DHI 5.85 -0.16 -2.66% 6.00 6.13 5.85 6.01 3,418,990 262
DITO 0.71 0.00 0.00% 0.71 0.73 0.71 0.71 1,854,450 116
DIZ 3.25 -0.05 -1.52% 3.28 3.28 3.25 3.30 39,050 3
DMC 8.59 -0.01 -0.12% 8.60 8.62 8.59 8.60 19,014,349 627
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 0.00 0.00% 4.85 4.85 4.85 4.85 58,200 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.65 -0.05 -1.35% 3.70 3.70 3.65 3.70 4,861,830 209
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.00 0.00% 0.99 0.99 0.99 0.99 10,890 9
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
EEI 1.84 0.01 0.55% 1.84 1.96 1.84 1.83 27,990 12
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 93.15 -0.95 -1.01% 93.15 93.15 93.15 94.10 1,257,525 11
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 5,000 1
EMI 15.26 -0.06 -0.39% 15.32 15.44 15.26 15.32 30,159,392 147
ENEX 3.05 -0.03 -0.97% 3.08 3.37 3.05 3.08 43,210 5
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
EW 12.24 0.00 0.00% 12.24 12.24 12.24 12.24 598,910 37
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 49.75 0.75 1.53% 50.00 50.00 49.75 49.00 1,463,190 45
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 0.54 0.01 1.89% 0.53 0.55 0.54 0.53 102,710 20
FDC 4.35 0.00 0.00% 4.35 4.35 4.35 4.35 4,350 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,179.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 298,500 1
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 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 15.34 -0.18 -1.16% 15.54 15.58 15.34 15.52 1,551,474 92
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.01 0.35% 2.89 2.90 2.90 2.89 1,085,750 45
FIN 1,784.04 -20.26 -1.12% 1,802.90 1,811.69 1,781.35 1,804.30 905,240,474 7,301
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 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 65,820 22
FMETF 100.10 0.10 0.10% 100.00 100.20 100.10 100.00 42,012 14
FNI 2.20 0.04 1.85% 2.17 2.23 2.20 2.16 826,770 42
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 79.00 -0.90 -1.13% 79.90 79.90 79.00 79.90 6,374 3
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 20,490 4
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.079 0 0
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,800 1
GLO 1,681.00 -24.00 -1.41% 1,705.00 1,705.00 1,681.00 1,705.00 16,620,635 342
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,992.00 0 0
GLOBB 1,967.00 1.00 0.05% 1,967.00 1,967.00 1,967.00 1,966.00 108,185 3
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 4.85 -0.03 -0.61% 4.80 4.86 4.85 4.88 490,230 33
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.86 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.162 0.00 0.00% 0.16 0.162 0.162 0.162 168,130 29
GSMI 262.00 2.00 0.77% 261.00 269.60 262.00 260.00 2,204,130 102
GTCAP 478.00 8.00 1.70% 470.00 484.80 478.00 470.00 23,423,580 515
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 0.00 984.00 0 0
HDG 4,230.52 -25.47 -0.60% 4,254.25 4,270.13 4,212.44 4,255.99 231,285,730 4,139
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.45 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 1.40 0.03 2.19% 1.37 1.40 1.40 1.37 239,180 12
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 893.50 1.50 0.17% 888.00 935.00 893.50 892.00 708,829,905 3,763
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 6,200 5
IMI 3.20 -0.05 -1.54% 3.16 3.20 3.20 3.25 438,270 29
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,244.80 -55.34 -0.67% 8,298.57 8,298.57 8,235.94 8,300.14 583,064,242 11,356
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.06 0.01 0.95% 1.06 1.07 1.06 1.05 214,270 10
IPM 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 47,960 2
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.74 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 128.30 -0.80 -0.62% 129.10 129.20 128.30 129.10 127,678,195 3,548
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 977.00 0.00 0.00% 977.50 977.50 977.00 977.00 488,345 4
JGS 25.15 0.05 0.20% 25.10 25.55 25.15 25.10 3,137,480 114
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.86 -0.01 -0.53% 1.87 1.88 1.86 1.87 486,180 87
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 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 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
LC 0.176 -0.003 -1.68% 0.179 0.179 0.176 0.179 3,417,430 80
LCB 0.179 -0.002 -1.11% 0.186 0.186 0.179 0.181 18,250 3
LFM 29.70 -0.05 -0.17% 29.70 29.70 29.70 29.75 17,820 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.30 -0.02 -6.25% 0.30 0.30 0.30 0.32 78,000 3
LOTO 1.77 -0.02 -1.12% 1.78 1.78 1.77 1.79 149,180 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
LPZ 3.86 0.11 2.93% 3.76 3.86 3.86 3.75 162,920 6
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
LTG 14.50 -0.14 -0.96% 14.64 14.72 14.50 14.64 13,151,466 587
M-O 15,429.93 -236.18 -1.51% 15,641.86 15,641.86 15,323.15 15,666.11 97,070,823 2,651
MA 0.0071 -0.0003 -4.05% 0.0073 0.0073 0.0071 0.0074 36,000 3
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0073 0 0
MAC 3.77 -0.04 -1.05% 3.83 3.83 3.77 3.81 410,190 6
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 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 22,200 5
MAXS 2.20 0.00 0.00% 2.18 2.20 2.20 2.20 45,800 6
MB 0.19 -0.019 -9.09% 0.19 0.19 0.19 0.209 3,800 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 63.10 -0.90 -1.41% 64.00 64.05 63.10 64.00 40,441,451 1,843
MED 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 7,120 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
MEG 1.98 0.00 0.00% 2.00 2.00 1.98 1.98 10,756,990 125
MER 572.50 -1.50 -0.26% 574.00 575.00 572.50 574.00 19,852,690 502
MFC 2,300.00 100.00 4.55% 2,200.00 2,300.00 2,300.00 2,200.00 204,000 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.066 0.00 0.00% 0.066 0.066 0.066 0.066 1,320 2
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.95 -0.04 -0.57% 6.90 7.00 6.95 6.99 2,046,275 139
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 15,415,200 27
MREIT 13.78 0.00 0.00% 13.80 13.80 13.78 13.78 6,005,314 313
MRSGI 1.10 0.02 1.85% 1.08 1.10 1.10 1.08 11,960 6
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.28 0 0
MWC 39.35 -0.30 -0.76% 40.00 40.00 39.35 39.65 25,207,105 221
MWIDE 3.41 0.01 0.29% 3.40 3.44 3.41 3.40 1,557,940 78
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 0.00 105.90 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 108.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 10,150 2
MYNLD 22.75 -0.15 -0.66% 22.50 22.90 22.75 22.90 13,589,710 549
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.37 -0.12 -2.67% 4.48 4.49 4.37 4.49 2,996,110 191
NOW 0.53 -0.01 -1.85% 0.55 0.55 0.53 0.54 116,340 18
NRCP 0.90 -0.20 -18.18% 0.95 1.00 0.90 1.10 724,580 48
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.20 -0.60 -1.95% 30.45 30.45 30.20 30.80 19,346,805 725
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 1,020 1
OPM 0.013 -0.001 -7.14% 0.013 0.013 0.013 0.014 10,400 1
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 22,100 2
ORE 0.41 -0.02 -4.65% 0.41 0.41 0.41 0.43 8,200 2
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0086 0 0
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 13,860 3
PAL 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.41 -0.02 -0.27% 7.41 7.41 7.41 7.43 8,151 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.00 0 0
PCOR 2.13 -0.04 -1.84% 2.19 2.20 2.13 2.17 2,907,560 102
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
PGOLD 45.95 -0.20 -0.43% 46.15 46.15 45.95 46.15 23,826,585 480
PHA 0.142 -0.008 -5.33% 0.15 0.15 0.142 0.15 4,420 2
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 1,600 1
PHES 0.43 0.03 7.50% 0.43 0.43 0.43 0.40 4,300 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 12.52 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.15 -0.07 -1.13% 6.22 6.22 6.15 6.22 28,325 40
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.90 0.20 1.87% 10.70 11.12 10.90 10.70 36,319,908 578
PMPC 8.42 -0.30 -3.44% 8.54 8.54 8.42 8.72 67,377 9
PNB 55.50 -0.75 -1.33% 56.25 56.30 55.50 56.25 10,005,939 360
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 15.00 0.30 2.04% 14.70 15.00 15.00 14.70 186,720 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.16 -0.02 -1.69% 1.18 1.18 1.16 1.18 136,040 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 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 1,000.00 0 0
PRF4C 1,017.00 34.00 3.46% 1,017.00 1,017.00 1,017.00 983.00 50,850 3
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 1,005.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
PRO 1,780.03 -20.38 -1.13% 1,805.79 1,805.79 1,778.01 1,800.41 595,752,953 5,777
PSB 51.00 -2.60 -4.85% 53.60 54.00 51.00 53.60 470,876 37
PSE 212.80 2.80 1.33% 210.00 214.60 212.80 210.00 1,822,738 26
PSEI 5,904.30 -37.06 -0.62% 5,935.69 5,983.10 5,900.79 5,941.36 2,717,797,333 28,354
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 7.76 -0.14 -1.77% 7.94 8.00 7.76 7.90 35,942,629 568
PXP 2.37 -0.03 -1.25% 2.41 2.41 2.37 2.40 71,320 12
RCB 23.40 0.45 1.96% 23.40 23.40 23.40 22.95 4,680 1
RCI 2.54 0.14 5.83% 2.40 2.54 2.54 2.40 52,070 6
RCR 6.77 -0.03 -0.44% 6.80 6.84 6.77 6.80 2,860,469 533
REDC 7.45 0.00 0.00% 7.45 7.45 7.45 7.45 4,470 1
REG 3.32 0.00 0.00% 3.32 3.32 3.32 3.32 3,320 1
RFM 5.50 0.01 0.18% 5.50 5.51 5.50 5.49 1,277,787 183
RLC 16.34 0.22 1.36% 16.40 16.40 16.34 16.12 23,981,674 245
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
ROCK 2.19 0.00 0.00% 2.19 2.23 2.19 2.19 1,646,590 22
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.50 -0.05 -0.11% 46.55 46.65 46.50 46.55 18,772,155 125
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.20 -0.06 -1.84% 3.20 3.20 3.20 3.26 6,400 1
SCC 25.90 -0.10 -0.38% 26.00 26.00 25.90 26.00 8,577,825 119
SECB 62.10 -1.00 -1.58% 63.10 63.45 62.10 63.10 20,818,451 222
SEVN 32.35 -0.45 -1.37% 32.80 33.10 32.35 32.80 419,245 9
SFI 0.053 0.003 6.00% 0.048 0.053 0.053 0.05 9,470 8
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.37 0.02 1.48% 1.36 1.37 1.37 1.35 46,560 6
SGP 29.45 -0.75 -2.48% 30.05 30.05 29.45 30.20 123,161,600 1,954
SHLPH 8.61 -0.09 -1.03% 8.70 9.09 8.61 8.70 1,385,089 78
SHNG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
SLF 4,500.00 0.00 0.00% 4,500.00 4,500.00 4,500.00 4,500.00 22,500 1
SLI 1.92 -0.06 -3.03% 1.92 1.92 1.92 1.98 13,440 2
SM 584.00 -6.00 -1.02% 590.00 591.50 584.00 590.00 20,676,450 393
SMC 67.30 0.00 0.00% 67.50 67.70 67.30 67.30 1,051,925 182
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 80.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.50 1.40 1.77% 79.10 80.50 80.50 79.10 1,596 2
SMC2O 80.40 0.10 0.12% 80.40 80.40 80.40 80.30 143,112 5
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2Q 75.50 0.00 0.00% 75.50 75.50 75.50 75.50 755 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.10 0 0
SMC2S 76.50 -1.95 -2.49% 77.00 77.00 76.50 78.45 32,890 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 76.90 0.40 0.52% 76.90 76.90 76.90 76.50 24,608 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.54 -0.26 -1.46% 17.80 17.84 17.54 17.80 16,352,474 724
SOC 0.209 0.00 0.00% 0.209 0.209 0.209 0.209 2,090 1
SPC 10.78 -0.10 -0.92% 10.88 10.90 10.78 10.88 307,358 19
SPM 2.38 0.26 12.26% 2.38 2.38 2.38 2.12 35,700 1
SPNEC 1.30 -0.03 -2.26% 1.34 1.34 1.30 1.33 13,527,730 292
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
SSI 2.24 0.10 4.67% 2.24 2.24 2.24 2.14 42,160 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 0.00 0.00% 1.26 1.26 1.26 1.26 162,520 12
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
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 3,173.25 0.05 0.00% 3,164.78 3,253.32 3,163.34 3,173.20 1,118,461,906 8,540
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.112 0.117 0.117 0.117 12,360 4
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.11 0.00 0.00% 8.11 8.11 8.11 8.11 3,244 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.39 0 0
TECH 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 450,300 37
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,076.00 -9.00 -0.83% 1,095.00 1,103.00 1,076.00 1,085.00 105,005,990 2,013
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 52.50 -0.50 -0.94% 53.00 53.00 52.50 53.00 203,805 6
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 1.37 -0.02 -1.44% 1.39 1.39 1.37 1.39 302,750 34
TUGS 0.86 0.00 0.00% 0.86 0.87 0.86 0.86 289,170 53
UBP 24.75 -0.25 -1.00% 25.00 25.00 24.75 25.00 156,570 10
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 0.0074 0.0007 10.45% 0.0067 0.0074 0.0074 0.0067 96,100 5
UPSON 0.70 0.02 2.94% 0.68 0.70 0.70 0.68 13,980 3
URC 57.00 -2.00 -3.39% 59.00 59.30 57.00 59.00 63,411,804 1,332
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
VITA 0.485 -0.02 -3.00% 0.49 0.49 0.485 0.50 107,215 8
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 20.65 -0.20 -0.96% 20.65 20.65 20.65 20.85 2,065 1
WEB 11.78 0.04 0.34% 11.74 11.80 11.78 11.74 6,051,640 83
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.45 -0.01 -0.18% 5.46 5.46 5.45 5.46 346,819 79
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.75 0 0
ZHI 0.055 0.00 0.00% 0.055 0.055 0.055 0.055 2,200 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 11, 2026 12:11:00 PM