PSEi
5,928.98
-9.40 (-0.16%)
PSE INDEX
48,136,008
1,633,875,994.56
10
20
0
24,243
636,716,860.89
464,634,738.60
ALL
3,324.85
-9.46 (-0.28%)
ALL SHARES
181,482,992
2,015,170,970.29
50
95
52
34,083
724,631,783.39
508,361,270.82
FIN
1,795.74
-21.76 (-1.20%)
FINANCIALS
6,958,638
313,921,774.83
6
9
5
5,213
143,068,908.48
88,490,307.50
HDG
4,294.45
-35.34 (-0.82%)
HOLDING FIRMS
4,452,741
131,372,591.05
9
11
3
4,147
29,235,633.77
0.00
IND
8,343.32
-16.84 (-0.20%)
INDUSTRIAL
30,033,609
364,537,896.11
15
30
12
9,836
100,406,356.12
66,207,219.36
M-O
17,013.33
-600.45 (-3.41%)
MINING & OIL
79,277,586
98,411,078.96
4
12
2
2,549
6,989,053.83
0.00
PRO
1,831.05
-14.52 (-0.79%)
PROPERTY
36,649,473
436,095,680.68
7
11
15
5,632
248,212,596.59
204,179,509.96
SVC
3,130.77
40.47 (1.31%)
SERVICES
23,786,070
670,374,093.36
9
19
11
6,656
196,712,249.19
149,484,234.00
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 1.92 0.21 12.28% 1.73 1.92 1.92 1.71 68,200 7
ABA 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 183,900 14
ABG 25.50 0.60 2.41% 24.90 25.75 25.50 24.90 1,307,655 34
ABS 2.20 -0.10 -4.35% 2.30 2.31 2.20 2.30 242,030 28
ABSP 1.90 -0.10 -5.00% 1.90 1.90 1.90 2.00 3,800 1
AC 405.20 -0.80 -0.20% 407.00 408.60 405.20 406.00 41,300,480 700
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.52 0 0
ACEN 3.29 -0.16 -4.64% 3.39 3.39 3.29 3.45 20,724,710 439
ACENA 1,014.00 13.00 1.30% 1,000.00 1,014.00 1,014.00 1,001.00 245,730 4
ACENB 1,043.00 0.00 0.00% 1,043.00 1,043.00 1,043.00 1,043.00 5,215 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,464.00 0 0
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 1,990.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,989.00 0 0
ACR 0.73 -0.01 -1.35% 0.72 0.74 0.73 0.74 1,220,760 49
AEV 32.50 -1.10 -3.27% 33.60 33.60 32.50 33.60 3,286,340 115
AGI 7.99 -0.09 -1.11% 8.08 8.08 7.99 8.08 1,594,729 57
AGIW 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 2,280 1
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 0.00 482.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 480.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 13.64 -0.52 -3.67% 14.10 14.10 13.64 14.16 176,497,658 2,116
ALL 3,324.85 -9.46 -0.28% 3,319.28 3,329.60 3,309.16 3,334.31 2,015,170,970 34,083
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 0.01 0.90% 1.11 1.12 1.12 1.11 16,750 4
ALTER 0.81 -0.02 -2.41% 0.83 0.83 0.81 0.83 20,690 13
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.47 -0.01 -2.08% 0.48 0.48 0.47 0.48 198,850 20
ANS 17.10 0.10 0.59% 17.00 17.10 17.10 17.00 23,830 4
AP 44.60 -0.90 -1.98% 45.50 45.50 44.60 45.50 3,247,095 128
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.095 0.00 0.00% 0.095 0.095 0.095 0.095 950 1
APL 0.0064 -0.0001 -1.54% 0.0065 0.0065 0.0064 0.0065 38,400 4
APO 0.96 0.01 1.05% 0.96 0.96 0.96 0.95 960 1
APVI 10.00 -0.16 -1.57% 10.00 10.00 10.00 10.16 1,000 1
APX 15.62 -0.98 -5.90% 16.00 16.00 15.62 16.60 47,344,516 875
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
AREIT 38.70 0.10 0.26% 38.90 39.00 38.70 38.60 5,049,365 345
ASLAG 0.97 -0.03 -3.00% 0.98 1.02 0.97 1.00 250,960 13
AT 8.55 -0.25 -2.84% 8.52 8.63 8.55 8.80 2,389,850 84
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.35 -0.15 -0.34% 43.90 43.90 43.35 43.50 91,485 5
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.59 0 0
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.50 -0.05 -0.76% 6.50 6.50 6.50 6.55 9,750 1
BCB 6.49 -0.11 -1.67% 6.49 6.49 6.49 6.60 7,139 1
BCOR 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 950 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.80 -2.20 -1.86% 115.70 116.40 115.80 118.00 90,358,066 1,194
BEL 1.26 0.01 0.80% 1.25 1.26 1.26 1.25 29,980 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 0.001 3.33% 0.031 0.031 0.031 0.03 96,100 2
BKR 0.52 -0.04 -7.14% 0.52 0.52 0.52 0.56 520 1
BLOOM 1.80 -0.04 -2.17% 1.82 1.82 1.80 1.84 3,643,310 128
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.80 0.22 2.08% 10.40 10.80 10.80 10.58 366,722 18
BPI 93.15 -1.60 -1.69% 93.90 93.95 93.15 94.75 42,289,189 1,366
BRN 0.68 -0.02 -2.86% 0.70 0.70 0.68 0.70 3,440 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.95 0 0
BRNPB 102.80 0.00 0.00% 102.80 102.80 102.80 102.80 8,224 1
BRNPC 102.00 -0.50 -0.49% 102.10 102.10 102.00 102.50 74,520 3
BSC 0.113 -0.001 -0.88% 0.114 0.114 0.113 0.114 53,570 5
C 0.73 -0.02 -2.67% 0.75 0.77 0.73 0.75 200,100 11
CA 51.15 -0.35 -0.68% 51.15 51.15 51.15 51.50 40,920 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 57.60 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.99 0 0
CBC 54.85 0.35 0.64% 55.60 55.60 54.85 54.50 301,162 53
CDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 5,800 1
CEB 29.75 -1.05 -3.41% 30.70 30.80 29.75 30.80 1,376,275 67
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 31.10 0 0
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.082 0 0
CEU 16.60 0.40 2.47% 16.20 16.60 16.60 16.20 52,480 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 92,150 6
CIC 12.44 -0.32 -2.51% 12.54 12.54 12.44 12.76 100,990 12
CLI 2.21 0.00 0.00% 2.22 2.22 2.21 2.21 165,790 17
CLIA1 1,001.00 0.00 0.00% 1,001.00 1,001.00 1,001.00 1,001.00 15,015 1
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,042.00 0 0
CNPF 26.35 -0.75 -2.77% 27.00 27.00 26.35 27.10 8,152,645 250
CNVRG 10.32 -0.18 -1.71% 10.52 10.52 10.32 10.50 7,237,000 408
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.04 3.08% 1.30 1.34 1.34 1.30 3,980 3
COSCO 8.23 0.05 0.61% 8.08 8.40 8.23 8.18 11,644,322 242
CPG 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 124,780 18
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 50,000 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
CREC 4.60 0.02 0.44% 4.44 4.60 4.60 4.58 49,270 7
CREIT 3.50 0.00 0.00% 3.50 3.54 3.50 3.50 2,848,760 188
CROWN 1.75 0.00 0.00% 1.75 1.75 1.75 1.75 24,500 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 10,800 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.96 0.04 0.34% 11.90 12.10 11.96 11.92 9,071,774 156
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 808,590 69
DDPR 94.00 0.00 0.00% 94.00 94.00 94.00 94.00 5,640 4
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.76 0 0
DHI 6.58 -0.42 -6.00% 6.91 6.92 6.58 7.00 13,770,836 511
DITO 0.73 0.01 1.39% 0.72 0.73 0.73 0.72 1,018,280 112
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.62 0 0
DMC 9.00 0.02 0.22% 9.00 9.03 9.00 8.98 5,371,309 1,024
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 4.86 -0.14 -2.80% 4.86 4.86 4.86 5.00 9,720 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.63 0.04 1.11% 3.62 3.70 3.63 3.59 12,304,530 222
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
ECP 2.45 -0.14 -5.41% 2.45 2.45 2.45 2.59 2,450 1
ECVC 0.28 0.025 9.80% 0.255 0.28 0.28 0.255 5,350 2
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
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 96.00 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.032 0 0
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
EMI 15.26 0.02 0.13% 15.24 15.34 15.26 15.24 276,248 20
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.33 0 0
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
EW 12.26 0.00 0.00% 12.26 12.26 12.26 12.26 226,606 22
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 51.20 -0.20 -0.39% 51.00 51.30 51.20 51.40 330,796 86
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 0.56 0.01 1.82% 0.56 0.56 0.56 0.55 45,030 16
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.61 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,199.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
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 0.00 809.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.08 0.00 0.00% 16.26 16.26 16.08 16.08 589,006 57
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 -0.01 -0.34% 2.93 2.94 2.92 2.93 817,660 42
FIN 1,795.74 -21.76 -1.20% 1,801.91 1,802.58 1,781.27 1,817.50 313,921,775 5,213
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 20,320 8
FMETF 99.35 -1.15 -1.14% 100.00 100.00 99.35 100.50 85,718 27
FNI 2.23 -0.02 -0.89% 2.22 2.24 2.23 2.25 521,810 20
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 81.00 0.50 0.62% 81.00 81.00 81.00 80.50 6,480 2
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.66 0.00 0.00% 0.65 0.66 0.66 0.66 43,750 7
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 -0.001 -1.32% 0.076 0.076 0.075 0.076 37,530 5
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 16,800 5
GLO 1,689.00 9.00 0.54% 1,664.00 1,701.00 1,689.00 1,680.00 18,767,065 201
GLOBA 1,994.00 0.00 0.00% 1,994.00 1,994.00 1,994.00 1,994.00 9,970 1
GLOBB 1,990.00 0.00 0.00% 1,990.00 1,990.00 1,990.00 1,990.00 9,950 1
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 4.99 0.07 1.42% 4.92 4.99 4.99 4.92 246,000 14
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 0.163 0.003 1.88% 0.16 0.163 0.163 0.16 27,130 10
GSMI 269.40 2.00 0.75% 268.00 269.40 269.40 267.40 371,334 29
GTCAP 472.60 -14.40 -2.96% 477.40 477.40 472.60 487.00 16,965,846 262
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 4,294.45 -35.34 -0.82% 4,315.27 4,317.20 4,287.45 4,329.79 131,372,591 4,147
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 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 1.35 -0.06 -4.26% 1.35 1.40 1.35 1.41 285,350 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 872.00 17.00 1.99% 843.50 875.50 872.00 855.00 400,566,290 2,910
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 37,700 4
IMI 3.60 -0.07 -1.91% 3.65 3.65 3.60 3.67 520,880 25
IMP 0.83 -0.11 -11.70% 0.94 0.94 0.83 0.94 19,570 13
IND 8,343.32 -16.84 -0.20% 8,356.33 8,357.41 8,323.49 8,360.16 364,537,896 9,836
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.11 -0.01 -0.89% 1.11 1.11 1.11 1.12 76,000 10
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.12 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 133.50 -2.80 -2.05% 135.10 135.10 133.50 136.30 80,677,180 2,627
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 0.00 980.00 0 0
JGS 25.95 -0.65 -2.44% 25.95 26.60 25.95 26.60 5,515,045 164
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.00 0.00% 1.88 1.90 1.88 1.88 1,052,980 56
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 1.28 0.00 0.00% 1.28 1.28 1.28 1.28 2,560 2
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 0.187 -0.001 -0.53% 0.188 0.188 0.187 0.188 1,404,110 24
LCB 0.187 0.001 0.54% 0.187 0.187 0.187 0.186 44,880 1
LFM 29.50 0.50 1.72% 29.90 29.90 29.50 29.00 86,670 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
LODE 0.32 -0.01 -3.03% 0.30 0.32 0.32 0.33 138,300 9
LOTO 1.84 -0.04 -2.13% 1.84 1.84 1.84 1.88 49,680 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.76 -0.03 -0.79% 3.80 3.80 3.76 3.79 140,360 5
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
LTG 14.90 0.02 0.13% 14.88 14.90 14.90 14.88 8,869,620 487
M-O 17,013.33 -600.45 -3.41% 17,454.44 17,454.44 17,004.00 17,613.78 98,411,079 2,549
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0077 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0073 0 0
MAC 0.00 0.00 0.00% 0.00 0.00 0.00 3.85 0 0
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 0.46 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.65 -0.03 -4.41% 0.68 0.68 0.65 0.68 693,160 36
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.21 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.19 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 63.80 -0.60 -0.93% 64.00 64.80 63.80 64.40 40,416,642 1,153
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.091 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.198 0 0
MEG 2.01 -0.03 -1.47% 2.04 2.04 2.01 2.04 7,299,610 133
MER 565.00 9.00 1.62% 560.00 567.00 565.00 556.00 39,576,965 935
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,226.00 0 0
MFIN 1.92 0.00 0.00% 1.92 1.92 1.92 1.92 19,200 1
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.066 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 0.117 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 6.93 -0.07 -1.00% 6.98 6.98 6.93 7.00 983,641 204
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 236,530 30
MREIT 13.90 -0.06 -0.43% 13.96 13.98 13.90 13.96 1,650,190 233
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 14,300 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.27 0 0
MWC 39.40 -0.35 -0.88% 39.90 39.90 39.40 39.75 11,855,180 170
MWIDE 3.35 0.06 1.82% 3.29 3.38 3.35 3.29 3,199,810 79
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 0.00 104.20 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
MYNLD 22.80 -0.15 -0.65% 22.95 23.00 22.80 22.95 15,007,940 619
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.73 -0.10 -2.07% 4.90 4.90 4.73 4.83 6,863,890 257
NOW 0.57 0.03 5.56% 0.54 0.59 0.57 0.54 240,140 36
NRCP 1.13 0.02 1.80% 1.13 1.15 1.13 1.11 761,880 51
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.45 -1.20 -3.46% 34.70 34.70 33.45 34.65 27,321,465 798
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 16,800 9
OPMB 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 1,400 1
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0086 0 0
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 168,000 20
PAX 2.14 -0.04 -1.83% 2.17 2.18 2.14 2.18 281,900 11
PBB 7.38 0.00 0.00% 7.38 7.38 7.38 7.38 738 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.68 0 0
PCOR 2.25 -0.02 -0.88% 2.29 2.29 2.25 2.27 782,680 65
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 45.80 -0.60 -1.29% 45.80 46.25 45.80 46.40 13,944,590 485
PHA 0.15 -0.004 -2.60% 0.15 0.15 0.15 0.154 4,500 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 159,300 9
PHN 13.36 -0.02 -0.15% 13.36 13.36 13.36 13.38 1,336 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.14 -0.13 -2.07% 6.28 6.28 6.14 6.27 143,146 25
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.02 -0.58 -5.47% 10.52 10.60 10.02 10.60 42,066,887 886
PMPC 8.84 0.00 0.00% 8.84 8.84 8.84 8.84 33,592 5
PNB 58.45 -0.55 -0.93% 58.95 59.00 58.45 59.00 3,387,291 151
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 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
PREIT 1.19 0.00 0.00% 1.20 1.20 1.19 1.19 52,410 24
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 1,000.00 -14.00 -1.38% 1,000.00 1,000.00 1,000.00 1,014.00 25,000 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 976.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 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 0.72 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,831.05 -14.52 -0.79% 1,845.11 1,846.04 1,831.05 1,845.57 436,095,681 5,632
PSB 53.20 0.10 0.19% 53.10 53.20 53.20 53.10 15,945 12
PSE 210.00 0.00 0.00% 210.00 210.00 210.00 210.00 3,429,300 10
PSEI 5,928.98 -9.40 -0.16% 5,900.32 5,944.61 5,881.31 5,938.38 1,633,875,995 24,243
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 1,800 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.76 -0.36 -3.95% 9.15 9.15 8.76 9.12 10,714,957 266
PXP 2.55 -0.06 -2.30% 2.60 2.61 2.55 2.61 441,620 24
RCB 23.75 0.80 3.49% 23.75 23.75 23.75 22.95 9,500 1
RCI 2.33 0.00 0.00% 2.32 2.33 2.33 2.33 6,980 2
RCR 6.89 0.02 0.29% 6.89 6.91 6.89 6.87 2,332,026 589
REDC 7.45 0.00 0.00% 7.45 7.45 7.45 7.45 27,565 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.50 0.01 0.18% 5.50 5.50 5.50 5.49 435,545 119
RLC 16.54 0.14 0.85% 16.20 16.70 16.54 16.40 7,033,012 270
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
ROCK 2.15 0.02 0.94% 2.15 2.16 2.15 2.13 638,320 28
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 1,795,050 44
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.27 -0.02 -0.61% 3.12 3.27 3.27 3.29 6,390 2
SCC 26.30 -0.20 -0.75% 26.45 26.45 26.30 26.50 6,008,625 102
SECB 61.70 -1.00 -1.59% 62.00 62.00 61.70 62.70 29,868,103 176
SEVN 33.05 0.00 0.00% 33.00 33.05 33.05 33.05 26,405 5
SFI 0.05 -0.002 -3.85% 0.052 0.052 0.05 0.052 4,660 9
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.01 0.74% 1.36 1.36 1.36 1.35 1,360 1
SGP 31.75 0.75 2.42% 31.05 31.80 31.75 31.00 56,679,805 669
SHLPH 8.61 -0.27 -3.04% 8.87 8.87 8.61 8.88 108,749 50
SHNG 3.06 -0.06 -1.92% 3.12 3.22 3.06 3.12 151,290 21
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,500.00 0 0
SLI 2.08 0.00 0.00% 2.08 2.08 2.08 2.08 2,080 1
SM 577.50 -2.50 -0.43% 580.00 585.00 577.50 580.00 34,506,170 616
SMC 67.40 -0.45 -0.66% 67.85 67.85 67.40 67.85 300,874 200
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 77.90 -2.80 -3.47% 80.70 80.70 77.90 80.70 18,001 4
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.60 0.10 0.13% 79.60 79.60 79.60 79.50 796 1
SMC2O 80.00 0.50 0.63% 79.55 80.70 80.00 79.50 119,842 13
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 79.80 0.00 0.00% 79.80 79.80 79.80 79.80 3,192 4
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
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 76.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.02 -0.10 -0.55% 18.12 18.30 18.02 18.12 16,599,562 375
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.208 0 0
SPC 10.90 -0.06 -0.55% 10.96 10.96 10.90 10.96 93,932 18
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
SPNEC 1.42 -0.03 -2.07% 1.45 1.45 1.42 1.45 10,573,200 203
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.78 0 0
SSI 2.23 0.00 0.00% 2.23 2.23 2.23 2.23 4,460 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.25 -0.03 -2.34% 1.28 1.28 1.25 1.28 409,020 37
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 0.465 0 0
SVC 3,130.77 40.47 1.31% 3,056.33 3,140.28 3,054.97 3,090.30 670,374,093 6,656
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 1,180 1
TCB2A 0.03 -0.01 -25.00% 0.04 0.04 0.03 0.04 190,557 4
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 2,550 1
TCB2D 6.40 0.00 0.00% 6.40 6.40 6.40 6.40 5,120 7
TECH 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 16,790 8
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,149.00 7.00 0.61% 1,142.00 1,155.00 1,149.00 1,142.00 19,707,275 385
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 59.35 -0.10 -0.17% 59.35 59.35 59.35 59.45 1,187 2
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 1.36 -0.02 -1.45% 1.38 1.38 1.36 1.38 1,284,200 49
TUGS 0.92 -0.01 -1.08% 0.94 0.94 0.92 0.93 696,530 55
UBP 25.00 0.00 0.00% 25.00 25.00 25.00 25.00 42,500 5
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 0.0079 0.0002 2.60% 0.0077 0.0081 0.0079 0.0077 491,000 6
UPSON 0.72 -0.05 -6.49% 0.72 0.72 0.72 0.77 23,760 6
URC 58.90 -0.90 -1.51% 59.75 59.75 58.90 59.80 20,026,504 990
V 0.88 -0.02 -2.22% 0.87 0.88 0.88 0.90 10,540 2
VITA 0.50 -0.01 -1.96% 0.51 0.52 0.50 0.51 80,530 10
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 26,600 2
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.95 2.23 11.91% 20.95 20.95 20.95 18.72 10,475 2
WEB 11.38 -0.24 -2.07% 11.70 11.74 11.38 11.62 4,981,770 64
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.61 -0.01 -0.18% 5.60 5.61 5.61 5.62 2,773,570 148
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.65 -0.15 -5.36% 2.44 2.65 2.65 2.80 15,310 4
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.051 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 08, 2026 11:00:31 AM