PSEi
6,125.72
56.46 (0.93%)
PSE INDEX
89,235,697
4,534,317,956.22
15
12
3
58,812
581,460,022.34
149,628,749.92
ALL
3,343.03
18.25 (0.55%)
ALL SHARES
2,064,609,627
5,516,474,864.75
98
87
47
81,505
765,190,869.77
149,628,749.92
FIN
1,885.46
17.43 (0.93%)
FINANCIALS
8,504,299
720,538,123.16
6
12
4
11,242
86,676,483.54
28,392,518.01
HDG
4,349.20
35.36 (0.82%)
HOLDING FIRMS
14,184,659
718,809,888.49
15
12
7
11,128
144,273,196.05
72,769,604.10
IND
8,389.03
-9.29 (-0.11%)
INDUSTRIAL
86,964,203
1,621,770,601.63
27
29
15
26,669
296,679,851.36
23,715,765.31
M-O
13,979.56
334.35 (2.45%)
MINING & OIL
565,694,710
140,011,649.82
10
8
2
3,772
4,416,343.31
0.00
PRO
1,872.78
14.85 (0.80%)
PROPERTY
108,116,882
583,417,940.43
16
13
8
11,710
88,089,210.17
24,750,862.50
SVC
3,247.96
37.31 (1.16%)
SERVICES
1,279,001,830
1,729,339,989.86
21
12
10
16,905
144,659,591.27
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 1.42 -0.10 -6.58% 1.51 1.51 1.42 1.52 353,940 20
ABA 0.31 0.01 3.33% 0.305 0.31 0.31 0.30 318,300 26
ABG 32.00 1.00 3.23% 30.60 32.20 32.00 31.00 4,281,020 178
ABS 2.74 0.23 9.16% 2.51 2.74 2.74 2.51 2,039,730 112
ABSP 2.40 0.36 17.65% 2.04 2.40 2.40 2.04 114,340 19
AC 450.00 25.00 5.88% 428.80 452.80 450.00 425.00 284,848,170 3,518
ACE 1.25 -0.01 -0.79% 1.40 1.40 1.25 1.26 11,620 6
ACEN 3.14 0.06 1.95% 3.08 3.16 3.14 3.08 44,141,810 791
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
ACENB 1,045.00 6.00 0.58% 1,045.00 1,045.00 1,045.00 1,039.00 10,450 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,480.00 0.00 0.00% 2,480.00 2,480.00 2,480.00 2,480.00 260,400 3
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 1,987.00 0 0
ACPB4 1,965.00 5.00 0.26% 1,964.00 1,965.00 1,965.00 1,960.00 216,140 7
ACR 0.62 -0.02 -3.13% 0.64 0.64 0.62 0.64 35,650 13
AEV 32.70 -0.80 -2.39% 33.50 33.50 32.70 33.50 7,317,870 203
AGI 8.08 0.08 1.00% 8.00 8.10 8.08 8.00 6,102,193 192
AGIW 1.08 0.01 0.93% 1.05 1.08 1.08 1.07 14,010 5
ALCO 0.435 0.01 2.35% 0.425 0.44 0.435 0.425 13,000 3
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 0.00 495.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.04 0.44 3.01% 14.62 15.16 15.04 14.60 197,037,170 3,649
ALL 3,343.03 18.25 0.55% 3,331.98 3,361.58 3,327.24 3,324.78 5,516,474,865 81,505
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 0.02 1.90% 1.08 1.08 1.07 1.05 173,400 24
ALTER 0.79 0.01 1.28% 0.80 0.80 0.79 0.78 27,860 8
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 16.98 0.42 2.54% 16.52 16.98 16.98 16.56 46,666 11
AP 40.00 -0.50 -1.23% 40.50 41.55 40.00 40.50 92,158,600 897
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 -0.001 -0.89% 0.106 0.112 0.112 0.113 3,230 3
APL 0.0065 0.0008 14.04% 0.0057 0.0065 0.0065 0.0057 7,102,700 219
APO 0.89 -0.03 -3.26% 0.92 0.92 0.89 0.92 178,920 5
APVI 10.00 0.00 0.00% 9.90 10.00 10.00 10.00 1,990 2
APX 12.16 0.56 4.83% 11.98 12.36 12.16 11.60 42,467,438 1,420
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 13,000 1
AREIT 36.50 -0.50 -1.35% 37.35 37.35 36.50 37.00 114,786,015 2,564
ASLAG 1.04 0.02 1.96% 0.99 1.04 1.04 1.02 675,730 19
AT 6.99 -0.24 -3.32% 7.23 7.24 6.99 7.23 20,453,153 493
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 0.415 107,900 3
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 52.00 -0.80 -1.52% 52.85 52.85 52.00 52.80 3,287,601 139
AXLM 2.72 0.16 6.25% 2.54 2.72 2.72 2.56 1,735,130 31
BALAI 0.315 -0.01 -3.08% 0.315 0.315 0.315 0.325 6,300 2
BC 5.90 0.00 0.00% 5.90 5.90 5.90 5.90 100,890 2
BCB 5.91 -0.02 -0.34% 5.91 5.91 5.91 5.93 591 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 120.30 1.30 1.09% 119.00 123.90 120.30 119.00 397,996,882 4,074
BEL 1.24 0.02 1.64% 1.22 1.24 1.24 1.22 4,900 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.001 2.70% 0.036 0.038 0.038 0.037 3,241,000 68
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
BLOOM 1.87 0.10 5.65% 1.78 1.94 1.87 1.77 25,617,640 530
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.22 -0.92 -8.26% 11.14 11.14 10.22 11.14 672,874 44
BPI 101.00 2.45 2.49% 98.55 101.40 101.00 98.55 182,688,246 3,372
BRN 0.69 0.06 9.52% 0.66 0.69 0.69 0.63 6,710 6
BRNP 99.85 0.35 0.35% 99.85 99.85 99.85 99.50 1,997 1
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 0.00 106.50 0 0
BSC 0.107 0.001 0.94% 0.105 0.108 0.107 0.106 188,670 26
C 0.69 0.01 1.47% 0.69 0.69 0.69 0.68 5,520 3
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 9.96 0 0
CBC 56.00 -0.80 -1.41% 56.80 56.90 56.00 56.80 10,216,744 180
CDC 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 10,020 7
CEB 29.40 0.05 0.17% 29.35 29.65 29.40 29.35 1,721,145 123
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 32.50 0 0
CEI 0.082 -0.001 -1.20% 0.082 0.082 0.082 0.083 2,460 2
CEU 15.00 -0.72 -4.58% 16.00 16.00 15.00 15.72 615,040 54
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.71 0.00 0.00% 0.71 0.73 0.71 0.71 751,820 37
CIC 12.70 0.02 0.16% 12.70 12.70 12.70 12.68 78,144 15
CLI 2.20 0.01 0.46% 2.19 2.20 2.20 2.19 21,920 5
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,038.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,029.00 0 0
CNPF 30.40 -0.40 -1.30% 30.80 31.00 30.40 30.80 28,629,190 463
CNVRG 9.90 0.00 0.00% 10.00 10.04 9.90 9.90 77,995,867 2,854
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.00 0.00% 1.34 1.35 1.30 1.30 217,890 13
COSCO 8.10 0.19 2.40% 7.92 8.16 8.10 7.91 15,530,328 459
CPG 0.69 0.02 2.99% 0.67 0.69 0.69 0.67 1,947,950 67
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.80 0.10 0.10% 99.75 99.80 99.80 99.70 499,747 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.50 0.00 0.00% 4.60 4.60 4.50 4.50 172,370 22
CREIT 3.48 -0.01 -0.29% 3.49 3.49 3.48 3.49 2,099,170 216
CROWN 1.76 -0.02 -1.12% 1.77 1.77 1.76 1.78 42,350 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.37 0.02 5.71% 0.365 0.37 0.37 0.35 92,400 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.26 -0.08 -0.71% 11.28 11.30 11.26 11.34 2,311,634 108
DDMPR 1.04 -0.01 -0.95% 1.05 1.06 1.04 1.05 3,100,050 197
DDPR 93.45 -0.15 -0.16% 93.50 93.50 93.45 93.60 1,510,017 28
DELM 4.28 0.00 0.00% 4.28 4.28 4.28 4.28 4,280 1
DFNN 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 2,190 1
DHI 7.59 -0.10 -1.30% 7.69 7.90 7.59 7.69 1,978,682 175
DITO 0.72 0.01 1.41% 0.71 0.74 0.72 0.71 5,988,660 234
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
DMC 7.30 0.00 0.00% 7.30 7.38 7.30 7.30 28,395,723 1,604
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 4.99 -0.01 -0.20% 4.99 4.99 4.99 5.00 19,960 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.51 -0.01 -0.28% 3.52 3.54 3.51 3.52 2,847,180 114
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.00 0.00% 0.92 0.92 0.92 0.92 920 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.49 0 0
ECVC 0.27 0.005 1.89% 0.27 0.27 0.27 0.265 136,950 5
EEI 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 13,650 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 0.00 0.00% 94.00 95.50 95.50 95.50 48,910 3
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 0.028 0.00 0.00% 0.028 0.028 0.028 0.028 2,800 1
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
EMI 15.70 0.42 2.75% 15.18 15.70 15.70 15.28 40,430,684 1,588
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
EURO 1.10 0.02 1.85% 1.08 1.10 1.10 1.08 65,620 11
EW 12.14 0.04 0.33% 12.10 12.18 12.14 12.10 2,799,646 80
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 49.80 0.20 0.40% 50.00 50.00 49.80 49.60 603,260 52
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 0.51 -0.03 -5.56% 0.53 0.55 0.51 0.54 345,020 39
FDC 4.50 0.24 5.63% 4.50 4.50 4.50 4.26 13,500 1
FDCPA 990.00 -176.00 -15.09% 832.00 990.00 990.00 1,166.00 3,052,795 15
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 59,700 2
FERRO 2.43 0.00 0.00% 2.43 2.43 2.43 2.43 2,430 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 810.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 16.08 0.28 1.77% 15.80 16.30 16.08 15.80 3,922,676 275
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 -0.03 -1.02% 2.94 2.96 2.92 2.95 671,120 52
FIN 1,885.46 17.43 0.93% 1,868.75 1,908.99 1,868.75 1,868.03 720,538,123 11,242
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% 0.70 0.70 0.70 0.69 103,340 18
FMETF 103.20 0.80 0.78% 102.40 103.40 103.20 102.40 1,777,467 41
FNI 1.74 -0.02 -1.14% 1.76 1.79 1.74 1.76 1,483,530 60
FOOD 0.335 0.005 1.52% 0.335 0.335 0.335 0.33 6,700 2
FPH 80.00 -1.50 -1.84% 80.00 80.50 80.00 81.50 2,558,565 16
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 186,860 20
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 0.076 -0.001 -1.30% 0.076 0.076 0.076 0.077 127,550 18
GERI 0.65 0.03 4.84% 0.65 0.65 0.65 0.62 1,950 1
GLO 1,880.00 -10.00 -0.53% 1,890.00 1,917.00 1,880.00 1,890.00 96,981,065 729
GLOBA 1,999.00 0.00 0.00% 1,999.00 1,999.00 1,999.00 1,999.00 9,995 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,034.00 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 4.66 -0.03 -0.64% 4.69 4.70 4.66 4.69 271,910 33
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.34 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.144 -0.001 -0.69% 0.144 0.145 0.144 0.145 31,580 9
GSMI 253.00 0.00 0.00% 255.60 263.60 253.00 253.00 22,011,816 501
GTCAP 480.00 -5.00 -1.03% 491.00 491.00 480.00 485.00 28,553,578 621
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 0.00 993.00 0 0
HDG 4,349.20 35.36 0.82% 4,323.71 4,376.09 4,323.28 4,313.84 718,809,888 11,128
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.61 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 1.30 0.00 0.00% 1.29 1.30 1.30 1.30 448,410 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 913.00 13.00 1.44% 907.00 919.00 913.00 900.00 1,277,408,475 6,663
IDC 0.58 0.01 1.75% 0.57 0.60 0.58 0.57 240,110 11
IMI 4.62 0.20 4.52% 4.49 4.78 4.62 4.42 22,130,810 598
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.88 0 0
IND 8,389.03 -9.29 -0.11% 8,398.03 8,482.14 8,389.03 8,398.32 1,621,770,602 26,669
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.37 0.17 14.17% 1.21 1.38 1.37 1.20 9,331,550 336
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
IPO 7.15 0.33 4.84% 7.15 7.15 7.15 6.82 1,430 1
IS 0.12 0.001 0.84% 0.12 0.12 0.12 0.119 10,800 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 148.80 8.80 6.29% 140.00 149.00 148.80 140.00 629,307,469 6,952
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 1,000.00 0 0
JGS 26.20 0.40 1.55% 25.80 26.45 26.20 25.80 32,280,505 939
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.91 0.03 1.60% 1.88 1.92 1.91 1.88 2,677,210 142
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 1.38 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.50 -0.37 -5.39% 6.51 6.51 6.50 6.87 1,951 3
LC 0.174 0.001 0.58% 0.173 0.174 0.174 0.173 883,970 25
LCB 0.171 -0.001 -0.58% 0.171 0.178 0.171 0.172 645,190 32
LFM 28.10 -0.10 -0.35% 26.50 28.10 28.10 28.20 47,255 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.33 0.04 13.79% 0.315 0.34 0.33 0.29 86,650 16
LOTO 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 36,000 1
LPC 0.025 -0.002 -7.41% 0.027 0.027 0.025 0.027 23,100 5
LPZ 4.00 0.00 0.00% 4.00 4.01 4.00 4.00 1,840,910 62
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
LTG 14.64 -0.06 -0.41% 14.72 14.74 14.64 14.70 15,045,424 786
M-O 13,979.56 334.35 2.45% 13,842.01 14,085.64 13,842.01 13,645.21 140,011,650 3,772
MA 0.0071 0.0001 1.43% 0.0071 0.0072 0.0071 0.007 308,500 8
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.84 0.04 1.05% 3.76 3.84 3.84 3.80 133,680 9
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.11 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 1.00 0 0
MARC 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 149,580 25
MAXS 2.08 -0.02 -0.95% 2.10 2.10 2.08 2.10 335,620 9
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.206 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.93 0 0
MBT 65.50 0.20 0.31% 65.45 66.45 65.50 65.30 75,610,417 2,210
MED 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 850 1
MEDIC 0.22 0.006 2.80% 0.211 0.22 0.22 0.214 144,910 4
MEG 2.08 0.01 0.48% 2.08 2.08 2.08 2.07 4,952,670 138
MER 572.00 -13.00 -2.22% 585.00 587.50 572.00 585.00 153,124,685 2,548
MFC 2,330.00 -68.00 -2.84% 2,332.00 2,332.00 2,330.00 2,398.00 1,165,310 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.061 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 0.106 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 7.02 -0.04 -0.57% 7.06 7.18 7.02 7.06 24,262,174 364
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 47,573,210 81
MREIT 13.98 0.00 0.00% 14.00 14.02 13.98 13.98 5,497,626 264
MRSGI 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 153,240 13
MVC 5.25 -0.01 -0.19% 5.07 5.25 5.25 5.26 8,757 5
MWC 33.25 -0.95 -2.78% 34.30 35.05 33.25 34.20 152,399,805 1,239
MWIDE 4.00 0.10 2.56% 3.90 4.00 4.00 3.90 10,905,690 273
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 0.00 103.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 107.00 -0.70 -0.65% 107.00 107.00 107.00 107.70 10,700 1
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MYNLD 19.50 -0.10 -0.51% 19.62 19.94 19.50 19.60 93,517,120 2,553
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.61 0.02 0.56% 3.60 3.70 3.61 3.59 10,749,680 319
NOW 0.53 0.00 0.00% 0.51 0.54 0.53 0.53 450,830 40
NRCP 0.96 0.00 0.00% 0.96 0.98 0.96 0.96 407,570 24
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.50 1.50 5.00% 30.25 31.60 31.50 30.00 20,062,845 510
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
OPM 0.013 -0.001 -7.14% 0.013 0.014 0.013 0.014 3,398,100 22
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 2,616,900 9
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
OV 0.0082 0.0001 1.23% 0.0082 0.0084 0.0082 0.0081 221,600 7
PA 0.73 -0.02 -2.67% 0.75 0.75 0.73 0.75 11,120 3
PAL 2.67 0.00 0.00% 2.67 2.69 2.67 2.67 982,940 91
PAX 2.05 -0.05 -2.38% 2.02 2.05 2.05 2.10 20,230 2
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.05 0 0
PBC 15.00 -0.84 -5.30% 15.22 15.22 15.00 15.84 938,646 31
PCOR 2.32 0.04 1.75% 2.28 2.32 2.32 2.28 2,678,600 136
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.55 0.00 0.00% 3.55 3.55 3.55 3.55 10,650 1
PGOLD 42.00 0.15 0.36% 41.85 43.10 42.00 41.85 84,630,435 1,180
PHA 0.145 -0.004 -2.68% 0.149 0.15 0.145 0.149 20,480 4
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.00 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.07 0.22 3.76% 5.85 6.09 6.07 5.85 35,859 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.24 0.16 1.44% 11.10 11.38 11.24 11.08 25,654,672 1,106
PMPC 8.50 0.02 0.24% 8.54 8.54 8.50 8.48 138,656 13
PNB 57.45 -0.55 -0.95% 58.00 58.00 57.45 58.00 420,932 132
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 14.90 -0.10 -0.67% 15.00 15.00 14.90 15.00 338,720 10
PRC 5.00 0.00 0.00% 5.01 5.38 5.00 5.00 55,243 11
PREIT 1.13 -0.02 -1.74% 1.15 1.15 1.13 1.15 422,760 42
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 989.00 -5.50 -0.55% 989.00 989.00 989.00 994.50 9,890 1
PRF4B 996.50 -0.50 -0.05% 996.50 996.50 996.50 997.00 19,930 1
PRF4C 984.50 4.50 0.46% 990.00 990.00 984.50 980.00 1,485,775 9
PRF4D 985.00 -12.00 -1.20% 990.00 990.00 985.00 997.00 502,400 3
PRF4E 1,003.00 -2.00 -0.20% 1,003.00 1,003.00 1,003.00 1,005.00 285,855 2
PRIM 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 3,550 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.14 0 0
PRO 1,872.78 14.85 0.80% 1,859.19 1,888.39 1,859.19 1,857.93 583,417,940 11,710
PSB 52.85 -0.15 -0.28% 53.00 53.50 52.85 53.00 28,109 23
PSE 201.00 -2.00 -0.99% 203.00 205.00 201.00 203.00 1,774,244 25
PSEI 6,125.72 56.46 0.93% 6,086.49 6,169.05 6,067.91 6,069.26 4,534,317,956 58,812
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 6.88 0.28 4.24% 6.80 6.91 6.88 6.60 35,120,091 612
PXP 2.47 0.05 2.07% 2.44 2.47 2.47 2.42 657,470 32
RCB 23.60 0.20 0.85% 22.10 23.60 23.60 23.40 49,410 3
RCI 2.60 -0.07 -2.62% 2.60 2.60 2.60 2.67 166,400 5
RCR 7.34 0.19 2.66% 7.17 7.40 7.34 7.15 63,887,237 1,567
REDC 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 35,693 17
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.69 0.00 0.00% 5.69 5.71 5.69 5.69 2,707,497 514
RLC 16.50 0.24 1.48% 16.32 16.70 16.50 16.26 45,302,396 435
RLT 0.099 0.00 0.00% 0.098 0.099 0.099 0.099 10,790 2
ROCK 2.25 0.07 3.21% 2.17 2.25 2.25 2.18 261,680 14
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.30 0.80 1.72% 46.50 47.30 47.30 46.50 1,459,530 93
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.15 -0.14 -4.26% 3.16 3.16 3.15 3.29 15,760 4
SCC 22.10 -0.45 -2.00% 22.60 22.60 22.10 22.55 53,952,765 699
SECB 65.35 -0.15 -0.23% 65.50 65.65 65.35 65.50 7,670,460 328
SEVN 32.50 0.30 0.93% 32.50 32.70 32.50 32.20 84,730 4
SFI 0.05 -0.001 -1.96% 0.05 0.05 0.05 0.051 16,500 11
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 -0.03 -2.17% 1.38 1.39 1.35 1.38 371,460 35
SGP 27.75 -1.25 -4.31% 29.00 29.05 27.75 29.00 117,031,885 2,004
SHLPH 9.00 0.51 6.01% 8.45 9.15 9.00 8.49 8,322,349 367
SHNG 3.20 0.04 1.27% 3.16 3.20 3.20 3.16 155,770 12
SLF 4,750.00 50.00 1.06% 4,602.00 4,750.00 4,750.00 4,700.00 1,248,220 7
SLI 1.93 -0.05 -2.53% 1.96 1.96 1.93 1.98 51,530 14
SM 581.00 -1.00 -0.17% 582.00 587.50 581.00 582.00 202,238,375 1,880
SMC 67.60 0.25 0.37% 67.35 67.70 67.60 67.35 2,520,661 255
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 79.95 0.00 0.00% 78.00 79.95 79.95 79.95 8,434,179 29
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.90 -0.10 -0.13% 79.95 79.95 79.90 80.00 15,190 3
SMC2O 79.40 0.10 0.13% 79.30 79.50 79.40 79.30 233,474 18
SMC2P 73.10 -1.85 -2.47% 73.10 73.10 73.10 74.95 3,655 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 73.75 0.25 0.34% 73.75 74.00 73.75 73.50 3,618,300 32
SMC2T 76.00 -0.45 -0.59% 76.45 76.45 76.00 76.45 24,374 4
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 19,500 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.20 0.00 0.00% 18.14 18.54 18.20 18.20 65,689,856 1,102
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.78 0.08 0.75% 10.70 10.96 10.78 10.70 334,288 40
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.38 0.03 2.22% 1.36 1.40 1.38 1.35 8,565,990 274
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.40 0 0
SSI 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 13,500 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 -0.03 -2.44% 1.23 1.23 1.20 1.23 488,150 62
STN 1.85 -0.01 -0.54% 1.85 1.85 1.85 1.86 3,700 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.43 -0.065 -13.13% 0.43 0.43 0.43 0.495 4,300 1
SVC 3,247.96 37.31 1.16% 3,232.32 3,267.13 3,194.59 3,210.65 1,729,339,990 16,905
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.004 3.57% 0.112 0.116 0.116 0.112 11,480 9
TCB2A 0.03 0.00 0.00% 0.04 0.04 0.03 0.03 125,460 3
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 8,110 1
TCB2D 6.75 0.00 0.00% 6.75 6.75 6.75 6.75 26,325 2
TECH 0.70 0.03 4.48% 0.68 0.70 0.70 0.67 4,221,960 189
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,131.00 1.00 0.09% 1,140.00 1,155.00 1,131.00 1,130.00 85,076,145 1,317
TFC 70.00 15.00 27.27% 61.80 70.00 70.00 55.00 8,775 13
TFHI 54.10 0.10 0.19% 54.10 54.10 54.10 54.00 1,623 1
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 1.58 0.01 0.64% 1.56 1.60 1.58 1.57 3,242,580 168
TOPA1 100.20 0.20 0.20% 100.00 100.20 100.20 100.00 130,060 23
TOPA2 100.20 0.00 0.00% 100.20 100.20 100.20 100.20 33,054 10
TUGS 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 57,510 8
UBP 23.70 -0.05 -0.21% 23.75 24.00 23.70 23.75 2,845,510 70
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 0.0077 0.0002 2.67% 0.0077 0.0077 0.0077 0.0075 30,800 1
UPSON 0.69 -0.01 -1.43% 0.67 0.69 0.69 0.70 60,150 15
URC 63.25 -0.25 -0.39% 63.50 65.10 63.25 63.50 53,123,558 1,155
V 0.82 -0.02 -2.38% 0.81 0.83 0.82 0.84 37,810 6
VITA 0.485 -0.02 -3.00% 0.50 0.50 0.485 0.50 289,870 27
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 20.00 0 0
WEB 14.04 0.04 0.29% 14.10 14.30 14.04 14.00 23,083,744 229
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.47 -0.08 -1.44% 5.60 5.64 5.47 5.55 7,303,450 605
WPI 0.495 -0.01 -1.00% 0.355 0.50 0.495 0.50 43,005 12
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 2.70 0 0
ZHI 0.051 -0.004 -7.27% 0.055 0.055 0.051 0.055 1,570 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 02, 2026 04:35:00 PM