PSEi
6,072.24
1.18 (0.02%)
PSE INDEX
225,213,996
6,683,642,350.44
18
11
1
55,680
3,075,811,750.04
2,564,443,768.97
ALL
3,330.35
-0.74 (-0.02%)
ALL SHARES
808,342,200
8,516,453,170.84
97
80
66
82,920
3,930,667,411.23
3,307,091,656.11
FIN
1,867.09
19.66 (1.06%)
FINANCIALS
11,317,967
906,969,738.05
15
6
2
12,602
138,012,086.14
31,542,298.97
HDG
4,384.15
31.14 (0.72%)
HOLDING FIRMS
13,505,325
939,176,093.78
16
10
7
10,517
426,543,693.15
268,398,635.00
IND
8,321.72
-23.97 (-0.29%)
INDUSTRIAL
250,274,288
2,062,506,469.90
25
28
20
21,990
1,209,582,761.55
1,103,309,807.15
M-O
14,361.45
-410.09 (-2.78%)
MINING & OIL
192,665,085
218,990,973.43
4
10
8
6,331
11,831,194.51
0.00
PRO
1,889.54
16.29 (0.87%)
PROPERTY
38,932,441
371,973,698.58
20
7
11
9,611
24,922,291.79
0.00
SVC
3,171.63
-33.89 (-1.06%)
SERVICES
301,361,404
4,016,429,560.94
15
17
16
21,800
2,119,652,659.29
1,903,840,915.00
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 1.56 0.00 0.00% 1.56 1.71 1.56 1.56 61,220 12
ABA 0.295 0.00 0.00% 0.295 0.295 0.295 0.295 141,800 17
ABG 31.00 0.75 2.48% 30.00 31.20 31.00 30.25 17,428,340 201
ABS 1.94 0.16 8.99% 1.80 1.98 1.94 1.78 731,000 31
ABSP 1.65 0.27 19.57% 1.67 1.67 1.65 1.38 142,780 13
AC 422.20 6.20 1.49% 423.40 429.80 422.20 416.00 250,008,726 3,457
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.96 0.04 1.37% 2.92 2.96 2.96 2.92 23,957,800 534
ACENA 1,002.00 0.00 0.00% 1,002.00 1,002.00 1,002.00 1,002.00 10,020 1
ACENB 1,039.00 4.00 0.39% 1,035.00 1,044.00 1,039.00 1,035.00 1,578,420 13
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 0.00 0.00% 2,490.00 2,490.00 2,490.00 2,490.00 62,250 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,951.00 -38.00 -1.91% 1,967.00 1,990.00 1,951.00 1,989.00 365,605 7
ACPB4 1,950.00 -29.00 -1.47% 1,950.00 1,951.00 1,950.00 1,979.00 1,755,010 8
ACR 0.63 -0.04 -5.97% 0.67 0.67 0.63 0.67 1,547,950 71
AEV 33.70 0.40 1.20% 33.75 33.80 33.70 33.30 67,940,735 632
AGI 8.11 0.11 1.38% 8.00 8.13 8.11 8.00 8,293,389 189
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
ALCO 0.44 0.00 0.00% 0.44 0.44 0.44 0.44 30,800 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 486.20 -3.80 -0.78% 486.20 486.20 486.20 490.00 48,620 1
ALCPF 495.00 -4.00 -0.80% 495.00 495.00 495.00 499.00 99,000 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.30 0.18 1.19% 15.16 15.30 15.30 15.12 154,875,536 3,373
ALL 3,330.35 -0.74 -0.02% 3,344.59 3,346.18 3,312.49 3,331.09 8,516,453,171 82,920
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 0.04 3.88% 1.07 1.07 1.07 1.03 104,860 21
ALTER 0.80 0.01 1.27% 0.80 0.80 0.80 0.79 12,000 4
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% 17.00 17.00 17.00 17.06 856,314 16
AP 40.40 -1.25 -3.00% 41.65 41.65 40.40 41.65 25,561,300 737
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.114 0.00 0.00% 0.113 0.114 0.114 0.114 8,900 4
APL 0.0058 0.00 0.00% 0.0057 0.0058 0.0058 0.0058 534,400 33
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 10.08 0 0
APX 12.80 -0.28 -2.14% 13.40 13.40 12.80 13.08 81,477,804 1,534
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.005 1.89% 0.27 0.27 0.27 0.265 5,400 2
AREIT 37.20 0.05 0.13% 37.15 37.25 37.20 37.15 34,972,850 979
ASLAG 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 69,300 10
AT 7.35 -0.10 -1.34% 7.45 7.50 7.35 7.45 11,198,634 180
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 190,100 6
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 44.60 0.25 0.56% 44.30 44.60 44.60 44.35 1,178,350 38
AXLM 2.51 -0.02 -0.79% 2.53 2.53 2.51 2.53 696,570 30
BALAI 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 15,500 2
BC 6.01 -0.19 -3.06% 6.20 6.20 6.01 6.20 2,245,811 42
BCB 6.00 -0.30 -4.76% 6.20 6.20 6.00 6.30 1,011,094 7
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.10 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 121.00 -1.00 -0.82% 122.00 123.70 121.00 122.00 579,745,913 5,353
BEL 1.21 0.00 0.00% 1.22 1.23 1.21 1.21 379,410 14
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 -0.003 -8.33% 0.036 0.036 0.033 0.036 814,400 33
BKR 0.53 0.01 1.92% 0.51 0.53 0.53 0.52 67,880 5
BLOOM 1.82 0.01 0.55% 1.82 1.85 1.82 1.81 9,449,000 296
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.20 0.04 0.36% 11.20 11.20 11.20 11.16 413,820 10
BPI 97.50 3.20 3.39% 94.35 97.80 97.50 94.30 111,023,930 2,387
BRN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 104.00 0.50 0.48% 103.50 104.00 104.00 103.50 647,410 7
BSC 0.109 0.002 1.87% 0.109 0.11 0.109 0.107 129,190 26
C 0.70 0.02 2.94% 0.68 0.70 0.70 0.68 89,990 12
CA 53.20 0.00 0.00% 50.95 53.20 53.20 53.20 6,689 5
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 57.15 1.35 2.42% 56.00 57.35 57.15 55.80 24,629,783 264
CDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 11,800 5
CEB 29.75 -0.25 -0.83% 30.90 30.90 29.75 30.00 18,969,220 197
CEBCP 31.00 0.00 0.00% 31.00 31.00 31.00 31.00 155,000 2
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.082 0 0
CEU 16.78 0.26 1.57% 16.86 16.86 16.78 16.52 595,814 40
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.70 0.00 0.00% 0.73 0.74 0.70 0.70 486,420 25
CIC 12.58 0.00 0.00% 12.58 12.58 12.58 12.58 22,644 4
CLI 2.18 0.03 1.40% 2.15 2.18 2.18 2.15 267,900 11
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,030.00 0 0
CNPF 30.00 -0.60 -1.96% 30.60 30.60 30.00 30.60 32,133,760 286
CNVRG 10.24 0.22 2.20% 10.02 10.40 10.24 10.02 42,396,318 1,049
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.33 0.03 2.31% 1.27 1.34 1.33 1.30 74,920 6
COSCO 7.66 0.00 0.00% 7.66 7.67 7.66 7.66 5,462,631 287
CPG 0.66 0.00 0.00% 0.66 0.68 0.66 0.66 307,320 30
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.70 0.00 0.00% 99.70 99.70 99.70 99.70 171,384 8
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.60 0.10 2.22% 4.70 4.71 4.60 4.50 219,750 22
CREIT 3.47 0.00 0.00% 3.46 3.47 3.47 3.47 4,628,160 288
CROWN 1.76 0.00 0.00% 1.76 1.76 1.76 1.76 142,560 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.68 1.28 11.23% 10.96 12.70 12.68 11.40 33,959,398 838
DDMPR 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 3,226,170 89
DDPR 96.00 0.15 0.16% 95.90 96.00 96.00 95.85 6,968,275 64
DELM 4.51 0.23 5.37% 4.28 4.51 4.51 4.28 216,010 19
DFNN 0.73 -0.02 -2.67% 0.73 0.73 0.73 0.75 7,300 3
DHI 7.90 0.40 5.33% 7.50 7.90 7.90 7.50 12,606,767 348
DITO 0.71 0.01 1.43% 0.71 0.72 0.71 0.70 2,636,950 211
DIZ 2.80 0.00 0.00% 2.80 2.80 2.80 2.80 140,000 1
DMC 7.60 -0.18 -2.31% 7.78 7.84 7.60 7.78 34,947,242 1,824
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 5.00 0.15 3.09% 5.00 5.00 5.00 4.85 35,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.46 -0.03 -0.86% 3.53 3.53 3.46 3.49 8,513,460 238
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 11,050 5
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
ECVC 0.265 0.00 0.00% 0.265 0.265 0.265 0.265 34,450 3
EEI 1.93 0.08 4.32% 1.96 1.96 1.93 1.85 13,540 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.00 -1.00 -1.05% 95.00 95.00 94.00 95.00 1,908,400 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 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 6,000 2
ELI 0.096 0.00 0.00% 0.098 0.098 0.096 0.096 11,560 4
EMI 15.32 -0.14 -0.91% 15.52 15.52 15.32 15.46 37,670,392 1,441
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.18 0 0
EURO 1.07 -0.01 -0.93% 1.10 1.10 1.07 1.08 28,570 5
EW 12.16 -0.02 -0.16% 12.18 12.24 12.16 12.18 3,849,004 64
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 49.95 -0.15 -0.30% 50.20 50.20 49.95 50.10 2,657,757 212
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 0.55 0.53 0.55 1,344,200 79
FDC 4.36 0.03 0.69% 4.36 4.36 4.36 4.33 69,760 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 995.00 1.00 0.10% 995.00 995.00 995.00 994.00 398,000 7
FERRO 2.54 0.14 5.83% 2.54 2.54 2.54 2.40 7,620 3
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 72,000 1
FFI 7.63 0.01 0.13% 7.63 7.63 7.63 7.62 2,289 1
FGEN 16.00 0.20 1.27% 15.80 16.00 16.00 15.80 1,378,344 115
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.03 1.03% 2.90 2.95 2.93 2.90 3,075,350 71
FIN 1,867.09 19.66 1.06% 1,850.41 1,871.95 1,848.10 1,847.43 906,969,738 12,602
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 1.47% 0.69 0.70 0.69 0.68 440,860 37
FMETF 102.00 -0.20 -0.20% 102.00 102.00 102.00 102.20 169,313 28
FNI 1.90 -0.06 -3.06% 1.96 1.96 1.90 1.96 1,786,640 104
FOOD 0.31 -0.005 -1.59% 0.315 0.315 0.31 0.315 21,850 5
FPH 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 1,787,200 12
FPI 0.295 0.00 0.00% 0.29 0.295 0.295 0.295 5,850 2
FRUIT 0.63 0.00 0.00% 0.63 0.65 0.63 0.63 158,170 23
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 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 1,400 2
GERI 0.60 0.03 5.26% 0.60 0.60 0.60 0.57 363,990 13
GLO 1,800.00 1.00 0.06% 1,799.00 1,810.00 1,800.00 1,799.00 100,557,270 1,028
GLOBA 1,965.00 6.00 0.31% 1,959.00 1,965.00 1,965.00 1,959.00 39,270 3
GLOBB 1,990.00 -22.00 -1.09% 1,995.00 1,995.00 1,990.00 2,012.00 159,450 4
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 4.72 -0.02 -0.42% 4.73 4.74 4.72 4.74 622,370 56
GMAP 4.50 0.00 0.00% 4.51 4.51 4.50 4.50 27,010 2
GPH 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 13,823 1
GREEN 0.143 -0.005 -3.38% 0.142 0.143 0.143 0.148 43,880 13
GSMI 262.00 0.60 0.23% 261.40 263.00 262.00 261.40 1,874,162 58
GTCAP 499.60 20.60 4.30% 479.00 499.60 499.60 479.00 51,556,060 662
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 0.00 990.00 0 0
HDG 4,384.15 31.14 0.72% 4,376.61 4,384.15 4,342.94 4,353.01 939,176,094 10,517
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 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 1.37 0.03 2.24% 1.34 1.38 1.37 1.34 195,180 10
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 885.00 -10.00 -1.12% 909.00 913.00 885.00 895.00 1,509,924,945 11,312
IDC 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 8,550 1
IMI 4.12 0.23 5.91% 3.90 4.40 4.12 3.89 23,954,100 646
IMP 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 6,160 3
IND 8,321.72 -23.97 -0.29% 8,363.45 8,363.45 8,291.82 8,345.69 2,062,506,470 21,990
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.13 0.03 2.73% 1.12 1.14 1.13 1.10 2,420,010 110
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
IPO 7.15 0.00 0.00% 7.15 7.15 7.15 7.15 71,500 1
IS 0.12 -0.004 -3.23% 0.12 0.12 0.12 0.124 186,000 7
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 131.50 -3.50 -2.59% 135.00 135.00 131.50 135.00 118,703,847 2,510
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 0.00 998.00 0 0
JGS 26.30 0.10 0.38% 26.15 26.35 26.30 26.20 33,305,600 209
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.83 -0.04 -2.14% 1.87 1.88 1.83 1.87 1,310,520 283
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 1.38 0.00 0.00% 1.38 1.38 1.38 1.38 20,700 15
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.87 0.00 0.00% 6.87 6.87 6.87 6.87 9,618 6
LC 0.172 -0.002 -1.15% 0.173 0.175 0.172 0.174 870,260 36
LCB 0.175 0.003 1.74% 0.175 0.175 0.175 0.172 1,750 1
LFM 28.10 -1.35 -4.58% 29.40 29.80 28.10 29.45 234,440 32
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.315 0.01 3.28% 0.315 0.315 0.315 0.305 3,150 1
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.78 0 0
LPC 0.031 -0.002 -6.06% 0.031 0.031 0.031 0.033 3,100 1
LPZ 4.03 0.03 0.75% 4.01 4.03 4.03 4.00 252,890 9
LSC 0.65 0.00 0.00% 0.62 0.65 0.65 0.65 8,710 2
LTG 14.86 0.14 0.95% 14.72 14.86 14.86 14.72 11,100,162 523
M-O 14,361.45 -410.09 -2.78% 14,935.67 15,006.74 14,361.45 14,771.54 218,990,973 6,331
MA 0.0071 0.0001 1.43% 0.0072 0.0072 0.0071 0.007 71,900 4
MAB 0.0071 0.00 0.00% 0.0071 0.0072 0.0071 0.0071 156,300 8
MAC 3.78 -0.17 -4.30% 3.80 3.95 3.78 3.95 987,420 17
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 1.09 -0.11 -9.17% 1.20 1.20 1.09 1.20 38,300 15
MARC 0.59 -0.03 -4.84% 0.60 0.64 0.59 0.62 834,640 73
MAXS 2.10 -0.01 -0.47% 2.11 2.11 2.10 2.11 151,340 14
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.188 0 0
MBC 5.52 0.52 10.40% 5.52 5.52 5.52 5.00 7,728 5
MBT 65.90 0.25 0.38% 66.05 66.45 65.90 65.65 104,300,220 3,118
MED 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 2,550 2
MEDIC 0.213 0.01 4.93% 0.213 0.213 0.213 0.203 2,130 1
MEG 2.05 0.01 0.49% 2.06 2.08 2.05 2.04 4,399,560 150
MER 576.00 2.00 0.35% 574.00 580.00 576.00 574.00 51,023,075 1,271
MFC 2,312.00 -78.00 -3.26% 2,390.00 2,390.00 2,312.00 2,390.00 163,220 5
MFIN 2.19 0.21 10.61% 2.19 2.19 2.19 1.98 6,570 1
MG 0.061 0.001 1.67% 0.06 0.062 0.061 0.06 30,110 9
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.106 0.001 0.95% 0.106 0.106 0.106 0.105 5,300 2
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 7.08 -0.20 -2.75% 7.28 7.28 7.08 7.28 14,448,881 553
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 4,546,730 36
MREIT 13.98 0.02 0.14% 13.96 14.00 13.98 13.96 2,879,962 384
MRSGI 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 31,310 8
MVC 5.26 0.15 2.94% 5.11 5.26 5.26 5.11 8,370 5
MWC 34.05 -1.00 -2.85% 35.80 35.80 34.05 35.05 117,285,340 2,395
MWIDE 3.89 0.01 0.26% 3.89 3.95 3.89 3.88 6,125,290 185
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 0.00 104.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 107.70 0 0
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 1,001 1
MWP7B 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MYNLD 19.88 -0.37 -1.83% 20.25 20.35 19.88 20.25 247,626,460 3,397
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.63 -0.29 -7.40% 3.95 4.00 3.63 3.92 50,391,690 1,498
NOW 0.58 -0.01 -1.69% 0.58 0.60 0.58 0.59 144,020 18
NRCP 0.97 0.03 3.19% 0.94 0.98 0.97 0.94 152,100 15
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.40 0.00 0.00% 30.45 30.90 30.40 30.40 21,666,120 1,702
OM 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 9,900 1
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 389,200 16
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.42 -0.015 -3.45% 0.42 0.42 0.42 0.435 4,200 1
OV 0.0082 0.00 0.00% 0.0083 0.0083 0.0082 0.0082 256,700 2
PA 0.80 -0.03 -3.61% 0.75 0.80 0.80 0.83 7,040 4
PAL 2.70 -0.01 -0.37% 2.71 2.72 2.70 2.71 275,590 31
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.02 0.02 0.29% 7.02 7.02 7.02 7.00 1,404 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.42 0 0
PCOR 2.23 0.03 1.36% 2.20 2.24 2.23 2.20 717,630 70
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.55 -0.04 -1.11% 3.55 3.55 3.55 3.59 28,400 1
PGOLD 40.30 -0.85 -2.07% 41.15 41.20 40.30 41.15 160,903,815 2,404
PHA 0.15 0.001 0.67% 0.146 0.15 0.15 0.149 17,520 5
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.63 0 0
PHES 0.445 0.035 8.54% 0.41 0.445 0.445 0.41 75,000 8
PHN 14.00 0.00 0.00% 13.70 14.00 14.00 14.00 289,250 7
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.19 0.00 0.00% 6.19 6.19 6.19 6.19 25,379 13
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.40 -0.70 -5.34% 13.00 13.00 12.40 13.10 49,874,250 1,244
PMPC 8.59 -0.01 -0.12% 8.59 8.59 8.59 8.60 55,821 10
PNB 58.00 0.40 0.69% 57.60 58.35 58.00 57.60 23,814,760 259
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 0.02 0.13% 14.98 15.00 15.00 14.98 451,006 18
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.17 0.02 1.74% 1.16 1.17 1.17 1.15 72,100 21
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 980.00 -19.00 -1.90% 980.00 980.00 980.00 999.00 9,800 1
PRF4B 993.00 -2.00 -0.20% 1,003.00 1,003.00 993.00 995.00 29,890 2
PRF4C 995.00 -5.00 -0.50% 999.00 1,000.00 995.00 1,000.00 239,230 8
PRF4D 997.00 7.00 0.71% 992.00 997.00 997.00 990.00 1,882,140 10
PRF4E 1,004.00 0.00 0.00% 1,004.00 1,004.00 1,004.00 1,004.00 532,120 4
PRIM 0.80 0.10 14.29% 0.70 0.80 0.80 0.70 2,300 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,889.54 16.29 0.87% 1,875.59 1,889.54 1,862.26 1,873.25 371,973,699 9,611
PSB 52.95 -0.05 -0.09% 53.00 53.00 52.95 53.00 94,180 24
PSE 200.00 0.00 0.00% 200.20 202.80 200.00 200.00 1,612,352 10
PSEI 6,072.24 1.18 0.02% 6,106.57 6,112.48 6,023.85 6,071.06 6,683,642,350 55,680
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 7.30 -0.31 -4.07% 7.77 7.98 7.30 7.61 42,960,261 790
PXP 2.47 0.13 5.56% 2.39 2.60 2.47 2.34 2,866,490 110
RCB 23.05 0.05 0.22% 23.05 23.05 23.05 23.00 756,040 9
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.56 0 0
RCR 7.10 0.00 0.00% 7.10 7.13 7.10 7.10 11,480,025 876
REDC 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 28,650 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
RFM 5.67 0.00 0.00% 5.67 5.73 5.67 5.67 7,326,838 679
RLC 16.50 0.26 1.60% 16.24 16.50 16.50 16.24 4,665,718 403
RLT 0.098 -0.005 -4.85% 0.098 0.098 0.098 0.103 2,940 2
ROCK 2.23 -0.04 -1.76% 2.27 2.30 2.23 2.27 1,035,860 28
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.30 -0.05 -0.11% 47.30 47.40 47.30 47.35 17,581,985 485
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.31 0.11 3.44% 3.31 3.31 3.31 3.20 3,310 1
SCC 24.00 0.95 4.12% 23.05 24.00 24.00 23.05 33,170,460 585
SECB 65.35 0.05 0.08% 65.40 65.45 65.35 65.30 7,065,004 330
SEVN 33.20 0.95 2.95% 32.25 33.45 33.20 32.25 287,520 13
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.047 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.41 0.00 0.00% 1.42 1.44 1.41 1.41 248,520 36
SGP 29.90 1.30 4.55% 28.60 30.40 29.90 28.60 121,757,435 2,322
SHLPH 8.49 0.15 1.80% 8.34 8.50 8.49 8.34 2,467,230 127
SHNG 3.19 0.04 1.27% 3.15 3.19 3.19 3.15 478,770 15
SLF 4,504.00 -96.00 -2.09% 4,502.00 4,504.00 4,504.00 4,600.00 1,418,530 4
SLI 1.86 -0.06 -3.13% 1.98 1.98 1.86 1.92 9,780 4
SM 596.50 0.50 0.08% 598.00 599.50 596.50 596.00 167,954,635 1,714
SMC 69.25 0.60 0.87% 68.65 69.50 69.25 68.65 2,915,042 387
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 80.00 0.00 0.00% 77.15 80.00 80.00 80.00 8,232,100 16
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.80 0.65 0.84% 78.00 78.00 77.80 77.15 857,561 14
SMC2O 79.50 -0.15 -0.19% 79.60 79.65 79.50 79.65 431,793 30
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 75.00 -1.00 -1.32% 75.00 75.00 75.00 76.00 7,500 1
SMC2R 75.00 -0.60 -0.79% 75.00 75.00 75.00 75.60 61,490 4
SMC2S 73.50 0.00 0.00% 73.50 73.75 73.50 73.50 3,561,148 12
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 74.70 -0.25 -0.33% 75.00 75.00 74.70 74.95 2,394,150 32
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.52 0.16 0.87% 18.42 18.52 18.52 18.36 97,858,054 1,042
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.80 0.00 0.00% 10.92 10.98 10.80 10.80 290,872 28
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.35 -0.03 -2.17% 1.37 1.38 1.35 1.38 11,995,040 272
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 11.18 0 0
SSI 2.34 0.09 4.00% 2.34 2.34 2.34 2.25 2,340 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.00 0.00% 1.24 1.24 1.22 1.22 1,879,800 52
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
SVC 3,171.63 -33.89 -1.06% 3,243.11 3,246.01 3,131.60 3,205.52 4,016,429,561 21,800
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.112 -0.005 -4.27% 0.118 0.118 0.112 0.117 13,550 6
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.11 0 0
TCB2D 6.50 0.10 1.56% 6.40 6.50 6.50 6.40 13,450 3
TECH 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 70,970 15
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,128.00 -18.00 -1.57% 1,149.00 1,155.00 1,128.00 1,146.00 158,443,460 2,099
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 56.00 -1.00 -1.75% 57.00 57.00 56.00 57.00 58,860 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 1.52 0.00 0.00% 1.52 1.53 1.52 1.52 2,022,430 143
TOPA1 100.40 0.40 0.40% 100.00 100.50 100.40 100.00 455,817 51
TOPA2 100.50 0.50 0.50% 100.00 100.60 100.50 100.00 291,440 28
TUGS 0.84 0.02 2.44% 0.82 0.85 0.84 0.82 206,770 39
UBP 24.40 -0.10 -0.41% 24.50 24.50 24.40 24.50 2,369,380 34
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 0.008 0.0001 1.27% 0.0079 0.008 0.008 0.0079 470,100 21
UPSON 0.70 0.00 0.00% 0.68 0.70 0.70 0.70 4,170 4
URC 64.00 -0.20 -0.31% 64.00 64.00 64.00 64.20 46,881,612 1,068
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.84 0 0
VITA 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 74,750 7
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 1.98 -0.02 -1.00% 1.98 1.98 1.98 2.00 1,980 1
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 18.58 0 0
WEB 14.50 0.00 0.00% 14.40 14.60 14.50 14.50 30,539,480 338
WIN 0.305 0.00 0.00% 0.305 0.305 0.305 0.305 3,050 1
WLCON 5.49 -0.08 -1.44% 5.57 5.60 5.49 5.57 2,527,848 218
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 2.70 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 26, 2026 04:35:00 PM