PSEi
6,333.80
-81.92 (-1.28%)
PSE INDEX
100,092,853
6,328,522,303.35
11
17
2
52,117
2,210,795,606.15
549,961,121.45
ALL
3,439.58
-11.11 (-0.32%)
ALL SHARES
702,798,563
7,942,282,996.31
91
107
52
80,337
2,446,001,657.78
549,961,121.45
FIN
1,912.87
-21.30 (-1.10%)
FINANCIALS
14,142,140
1,243,992,981.97
7
9
7
12,628
595,606,854.51
193,101,001.80
HDG
4,415.66
-36.71 (-0.82%)
HOLDING FIRMS
34,735,435
757,584,637.68
17
17
5
9,714
277,443,554.72
84,241,402.85
IND
8,437.59
105.31 (1.26%)
INDUSTRIAL
94,587,795
1,486,404,621.16
30
30
12
24,022
168,223,386.65
27,602,913.55
M-O
15,709.20
533.23 (3.51%)
MINING & OIL
152,127,360
341,282,878.46
13
8
4
6,352
22,935,289.05
0.00
PRO
1,917.82
-9.35 (-0.49%)
PROPERTY
95,028,251
700,173,827.61
9
16
15
9,181
180,345,258.73
0.00
SVC
3,481.36
-89.24 (-2.50%)
SERVICES
310,481,346
3,407,735,304.53
14
25
5
18,281
1,200,374,074.12
245,015,803.25
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 1.71 -0.02 -1.16% 1.71 1.71 1.71 1.73 51,300 1
ABA 0.335 -0.005 -1.47% 0.335 0.34 0.335 0.34 2,098,400 70
ABG 41.10 0.80 1.99% 40.15 41.10 41.10 40.30 37,258,575 324
ABS 3.70 -0.02 -0.54% 3.70 3.95 3.70 3.72 8,314,090 240
ABSP 3.17 -0.17 -5.09% 3.33 3.59 3.17 3.34 159,790 18
AC 495.00 1.60 0.32% 493.40 500.00 495.00 493.40 112,679,856 1,894
ACE 1.27 -0.08 -5.93% 1.26 1.27 1.27 1.35 13,870 3
ACEN 3.05 0.07 2.35% 3.00 3.12 3.05 2.98 48,861,900 800
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 2,500,000 6
ACENB 1,045.00 0.00 0.00% 1,045.00 1,045.00 1,045.00 1,045.00 5,225 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,478.00 0.00 0.00% 2,478.00 2,478.00 2,478.00 2,478.00 6,591,830 14
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,960.00 5.00 0.26% 1,965.00 1,965.00 1,960.00 1,955.00 608,150 5
ACPB4 1,940.00 -10.00 -0.51% 1,950.00 1,950.00 1,940.00 1,950.00 8,950,800 12
ACR 0.70 0.02 2.94% 0.68 0.72 0.70 0.68 559,270 38
AEV 32.75 -0.70 -2.09% 33.60 33.65 32.75 33.45 15,440,820 338
AGI 8.15 0.02 0.25% 8.10 8.19 8.15 8.13 4,523,652 293
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,040 1
ALCO 0.46 -0.005 -1.08% 0.45 0.46 0.46 0.465 45,900 4
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 478.00 -21.60 -4.32% 478.00 478.00 478.00 499.60 358,500 20
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.94 -0.02 -0.12% 16.96 16.98 16.94 16.96 246,044,132 1,991
ALL 3,439.58 -11.11 -0.32% 3,467.56 3,480.65 3,439.58 3,450.69 7,942,282,996 80,337
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.13 -0.02 -1.74% 1.15 1.15 1.13 1.15 422,910 41
ALTER 0.80 0.02 2.56% 0.81 0.81 0.80 0.78 238,260 30
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 16.52 -0.50 -2.94% 17.00 17.06 16.52 17.02 138,110 20
AP 45.00 3.00 7.14% 42.10 45.85 45.00 42.00 141,378,985 1,366
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.001 0.91% 0.111 0.111 0.111 0.11 18,020 7
APL 0.0067 0.0001 1.52% 0.0066 0.0067 0.0067 0.0066 1,199,600 52
APO 1.09 0.08 7.92% 1.02 1.12 1.09 1.01 5,937,750 123
APVI 10.20 0.20 2.00% 10.12 10.20 10.20 10.00 20,392 4
APX 13.70 0.90 7.03% 12.80 13.80 13.70 12.80 78,035,826 1,622
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 0.27 0 0
AREIT 37.20 -0.15 -0.40% 37.50 37.50 37.20 37.35 47,813,460 1,220
ASLAG 1.06 -0.05 -4.50% 1.04 1.12 1.06 1.11 351,920 24
AT 11.58 1.30 12.65% 10.36 11.62 11.58 10.28 203,712,048 2,503
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 4,150 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 4,150 1
AUB 50.00 -0.20 -0.40% 50.20 50.50 50.00 50.20 868,433 67
AXLM 2.80 0.04 1.45% 2.75 2.80 2.80 2.76 2,414,760 43
BALAI 0.32 0.01 3.23% 0.32 0.32 0.32 0.31 6,400 2
BC 6.10 -0.07 -1.13% 6.03 6.17 6.10 6.17 122,504 7
BCB 6.16 0.08 1.32% 6.08 6.16 6.16 6.08 75,548 4
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 123.30 -3.50 -2.76% 127.60 128.80 123.30 126.80 629,497,838 5,217
BEL 1.20 -0.01 -0.83% 1.20 1.22 1.20 1.21 511,460 15
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 -0.003 -7.89% 0.038 0.04 0.035 0.038 2,136,300 50
BKR 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 530 1
BLOOM 2.18 0.01 0.46% 2.15 2.25 2.18 2.17 24,620,100 410
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.74 -0.04 -0.37% 10.78 10.78 10.74 10.78 4,260 3
BPI 103.20 0.00 0.00% 103.70 105.40 103.20 103.20 247,333,894 2,748
BRN 0.67 -0.01 -1.47% 0.69 0.69 0.67 0.68 375,900 19
BRNP 99.20 0.20 0.20% 98.60 99.20 99.20 99.00 108,520 2
BRNPB 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 71,050 3
BRNPC 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 99,750 1
BSC 0.109 0.00 0.00% 0.109 0.111 0.109 0.109 266,080 14
C 0.81 0.03 3.85% 0.78 0.81 0.81 0.78 102,920 20
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.40 0.00 0.00% 9.60 9.60 9.40 9.40 20,701 5
CBC 54.50 -1.55 -2.77% 56.05 56.80 54.50 56.05 29,779,279 545
CDC 0.61 0.03 5.17% 0.57 0.61 0.61 0.58 1,790 3
CEB 28.95 0.05 0.17% 28.90 29.00 28.95 28.90 4,064,900 148
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 30.50 0 0
CEI 0.086 0.00 0.00% 0.086 0.086 0.086 0.086 3,440 1
CEU 14.50 -0.18 -1.23% 14.70 14.70 14.50 14.68 88,068 13
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.93 -0.02 -2.11% 0.96 0.96 0.93 0.95 1,050,170 50
CIC 12.58 -0.10 -0.79% 12.48 12.62 12.58 12.68 32,542 8
CLI 2.18 -0.01 -0.46% 2.20 2.20 2.18 2.19 87,220 9
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 1,024.00 0 0
CNPF 30.20 -0.95 -3.05% 31.30 31.85 30.20 31.15 37,580,545 988
CNVRG 10.08 0.08 0.80% 10.04 10.14 10.08 10.00 52,828,137 1,046
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 0.01 0.74% 1.35 1.36 1.36 1.35 67,580 13
COSCO 8.84 0.02 0.23% 8.82 8.86 8.84 8.82 9,582,571 383
CPG 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 2,497,160 120
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 0.00 0.00% 99.50 99.50 99.50 99.50 9,950 1
CPM 2.10 0.05 2.44% 2.05 2.10 2.10 2.05 176,240 12
CREC 4.50 0.01 0.22% 4.40 4.50 4.50 4.49 1,423,390 55
CREIT 3.41 -0.04 -1.16% 3.45 3.46 3.41 3.45 9,065,490 541
CROWN 0.00 0.00 0.00% 0.00 0.00 0.00 1.76 0 0
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.375 0.00 0.00% 0.37 0.375 0.375 0.375 55,050 10
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.38 0.04 0.35% 11.30 11.38 11.38 11.34 2,937,986 106
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 580,160 93
DDPR 93.75 0.75 0.81% 93.00 93.75 93.75 93.00 272,338 6
DELM 4.02 -0.28 -6.51% 4.20 4.20 4.02 4.30 551,450 25
DFNN 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 714,180 44
DHI 8.07 0.24 3.07% 7.86 8.18 8.07 7.83 11,347,619 484
DITO 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 9,098,400 334
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.01 0 0
DMC 7.35 0.09 1.24% 7.34 7.60 7.35 7.26 60,935,230 1,468
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 4.90 0.00 0.00% 5.00 5.00 4.90 4.90 44,700 3
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 14,229,060 358
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.87 0.00 0.00% 0.87 0.92 0.87 0.87 8,060 6
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.265 0.015 6.00% 0.25 0.27 0.265 0.25 795,150 43
EEI 1.94 -0.01 -0.51% 1.94 1.94 1.94 1.95 13,580 5
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 -1.75 -1.80% 95.50 95.50 95.50 97.25 95,500 1
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 0.103 0.002 1.98% 0.102 0.103 0.103 0.101 2,050 2
EMI 15.40 -0.02 -0.13% 15.68 15.68 15.40 15.42 53,694,972 1,520
ENEX 3.02 0.04 1.34% 2.98 3.12 3.02 2.98 80,990 16
EURO 1.08 -0.01 -0.92% 1.04 1.08 1.08 1.09 3,160 3
EW 11.84 -0.02 -0.17% 11.86 11.88 11.84 11.86 7,599,084 102
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 48.10 -0.10 -0.21% 48.20 48.50 48.10 48.20 3,166,795 142
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 0.57 0.01 1.79% 0.57 0.58 0.57 0.56 122,230 12
FDC 4.31 0.00 0.00% 4.35 4.69 4.31 4.31 4,834,480 63
FDCPA 1,000.00 2.00 0.20% 998.00 1,000.00 1,000.00 998.00 739,880 4
FDCPB 1,028.00 37.00 3.73% 1,028.00 1,200.00 1,028.00 991.00 2,179,940 30
FERRO 2.49 0.16 6.87% 2.49 2.49 2.49 2.33 92,030 6
FEU 800.50 -23.00 -2.79% 800.50 800.50 800.50 823.50 160,100 2
FFI 7.71 0.00 0.00% 7.71 7.71 7.71 7.71 6,939 2
FGEN 18.80 0.46 2.51% 18.62 19.00 18.80 18.34 15,294,434 299
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.01 -0.34% 2.92 2.92 2.91 2.92 1,104,860 91
FIN 1,912.87 -21.30 -1.10% 1,941.59 1,960.44 1,912.87 1,934.17 1,243,992,982 12,628
FJP 2.30 0.00 0.00% 2.36 2.36 2.30 2.30 11,660 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.70 0.00 0.00% 0.71 0.71 0.70 0.70 209,360 37
FMETF 106.20 -1.10 -1.03% 107.10 108.50 106.20 107.30 4,464,102 102
FNI 1.87 0.02 1.08% 1.87 1.88 1.87 1.85 2,366,600 82
FOOD 0.315 0.025 8.62% 0.315 0.315 0.315 0.29 12,600 3
FPH 89.50 1.55 1.76% 88.30 90.00 89.50 87.95 17,760,762 153
FPI 0.275 -0.04 -12.70% 0.315 0.315 0.275 0.315 5,900 2
FRUIT 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 49,290 6
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 -0.003 -3.80% 0.082 0.082 0.076 0.079 4,680 3
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
GLO 1,845.00 -25.00 -1.34% 1,850.00 1,859.00 1,845.00 1,870.00 83,275,065 1,102
GLOBA 1,985.00 0.00 0.00% 1,985.00 1,985.00 1,985.00 1,985.00 49,625 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 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 4.55 0.05 1.11% 4.50 4.60 4.55 4.50 645,150 39
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.143 0.00 0.00% 0.14 0.143 0.143 0.143 54,730 8
GSMI 264.40 0.20 0.08% 263.00 264.40 264.40 264.20 698,674 62
GTCAP 480.00 6.00 1.27% 474.00 483.80 480.00 474.00 26,256,026 490
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 0.00 977.00 0 0
HDG 4,415.66 -36.71 -0.82% 4,467.01 4,481.62 4,415.66 4,452.37 757,584,638 9,714
HI 4.88 -0.02 -0.41% 4.88 4.88 4.88 4.90 24,400 2
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 1.33 0.00 0.00% 1.33 1.35 1.33 1.33 252,460 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 999.00 -28.00 -2.73% 1,045.00 1,049.00 999.00 1,027.00 2,626,569,975 8,149
IDC 0.71 0.01 1.43% 0.67 0.71 0.71 0.70 4,730 4
IMI 5.20 0.33 6.78% 4.87 5.30 5.20 4.87 7,719,320 265
IMP 0.89 -0.04 -4.30% 0.90 0.90 0.89 0.93 80,260 11
IND 8,437.59 105.31 1.26% 8,357.39 8,495.72 8,357.39 8,332.28 1,486,404,621 24,022
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.34 0.01 0.75% 1.33 1.38 1.34 1.33 2,374,320 93
IPM 1.64 0.01 0.61% 1.64 1.64 1.64 1.63 1,640 1
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.10 0 0
IS 0.122 -0.01 -7.58% 0.128 0.135 0.122 0.132 846,980 60
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
JFC 147.90 0.80 0.54% 147.00 149.00 147.90 147.10 171,622,657 2,347
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 0.00 0.00% 976.00 998.00 998.00 998.00 985,110 4
JGS 24.00 -0.30 -1.23% 24.95 24.95 24.00 24.30 30,516,390 953
JOH 3.01 -0.97 -24.37% 3.01 3.01 3.01 3.98 3,010 1
KEEPR 1.92 -0.01 -0.52% 1.93 1.98 1.92 1.93 4,200,820 182
KEP 2.62 0.00 0.00% 2.50 2.62 2.62 2.62 25,240 3
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 1.43 0.00 0.00% 1.37 1.43 1.43 1.43 4,220 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.65 0.35 4.79% 7.77 7.90 7.65 7.30 73,534 34
LC 0.182 0.005 2.82% 0.177 0.182 0.182 0.177 3,626,180 116
LCB 0.177 0.001 0.57% 0.177 0.179 0.177 0.176 977,270 23
LFM 25.25 -0.10 -0.39% 25.15 25.25 25.25 25.35 17,395 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.31 0.005 1.64% 0.31 0.31 0.31 0.305 3,100 1
LOTO 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 9,250 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 5.65 0.65 13.00% 5.49 6.00 5.65 5.00 36,503,648 845
LSC 0.68 -0.01 -1.45% 0.65 0.68 0.68 0.69 20,220 9
LTG 14.42 0.02 0.14% 14.40 14.54 14.42 14.40 18,954,572 579
M-O 15,709.20 533.23 3.51% 15,223.34 15,736.13 15,223.34 15,175.97 341,282,878 6,352
MA 0.007 0.00 0.00% 0.0071 0.0071 0.007 0.007 298,100 4
MAB 0.0077 0.0006 8.45% 0.0077 0.0077 0.0077 0.0071 30,800 2
MAC 3.76 -0.09 -2.34% 3.86 3.86 3.76 3.85 647,670 21
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.87 -0.13 -13.00% 0.87 0.88 0.87 1.00 35,870 10
MARC 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 252,480 30
MAXS 2.14 -0.06 -2.73% 2.20 2.24 2.14 2.20 160,960 12
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 5.90 -0.03 -0.51% 5.93 5.93 5.90 5.93 5,911 6
MBT 66.50 0.25 0.38% 66.25 66.95 66.50 66.25 96,676,077 2,215
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
MEDIC 0.207 0.006 2.99% 0.20 0.208 0.207 0.201 242,630 10
MEG 2.14 -0.03 -1.38% 2.17 2.18 2.14 2.17 67,350,770 237
MER 595.00 7.00 1.19% 590.00 608.00 595.00 588.00 235,031,335 2,663
MFC 2,498.00 0.00 0.00% 2,498.00 2,498.00 2,498.00 2,498.00 24,980 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.073 0.002 2.82% 0.069 0.085 0.073 0.071 37,820 17
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 6.70 0.00 0.00% 6.71 6.86 6.70 6.70 13,120,110 631
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.79 0.00 0.00% 0.78 0.79 0.79 0.79 14,786,020 79
MREIT 13.90 0.00 0.00% 13.94 13.98 13.90 13.90 8,327,016 435
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 36.40 1.40 4.00% 35.05 37.35 36.40 35.00 131,627,165 1,402
MWIDE 4.19 0.09 2.20% 4.10 4.20 4.19 4.10 12,143,920 386
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 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.60 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MYNLD 20.00 0.50 2.56% 19.50 20.30 20.00 19.50 200,202,452 2,419
NI 0.41 -0.055 -11.83% 0.40 0.41 0.41 0.465 20,300 3
NIKL 3.64 0.08 2.25% 3.60 3.71 3.64 3.56 11,553,840 326
NOW 0.52 -0.01 -1.89% 0.52 0.53 0.52 0.53 105,090 28
NRCP 0.98 0.00 0.00% 0.97 0.99 0.98 0.98 88,420 12
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.45 0.60 1.88% 31.90 32.70 32.45 31.85 19,545,660 683
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 5,200 4
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 455,000 1
ORE 0.425 -0.02 -4.49% 0.425 0.425 0.425 0.445 4,250 1
OV 0.008 0.00 0.00% 0.0081 0.0083 0.008 0.008 56,700 4
PA 0.83 -0.01 -1.19% 0.76 0.83 0.83 0.84 7,670 3
PAL 2.34 0.00 0.00% 2.35 2.35 2.34 2.34 949,220 118
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.00 0.00 0.00% 7.01 7.07 7.00 7.00 249,938 9
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.47 -0.03 -1.20% 2.50 2.50 2.47 2.50 3,819,350 182
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 3.48 0 0
PGOLD 39.25 -0.65 -1.63% 39.90 40.10 39.25 39.90 59,240,660 1,107
PHA 0.16 0.00 0.00% 0.163 0.163 0.16 0.16 9,710 4
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.395 -0.045 -10.23% 0.395 0.395 0.395 0.44 3,950 1
PHN 15.00 -0.18 -1.19% 15.18 15.18 15.00 15.18 153,036 2
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 -0.15 -2.44% 6.15 6.15 6.00 6.15 5,415 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.56 -0.36 -3.30% 10.90 11.06 10.56 10.92 106,054,968 1,973
PMPC 8.40 -0.10 -1.18% 8.40 8.48 8.40 8.50 481,494 12
PNB 59.60 0.70 1.19% 58.90 59.70 59.60 58.90 5,378,117 242
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 15.10 0.12 0.80% 14.98 15.10 15.10 14.98 113,060 7
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.08 0.02 1.89% 1.06 1.08 1.08 1.06 75,840 31
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 988.00 0.50 0.05% 988.00 988.00 988.00 987.50 9,880 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4C 970.00 -19.50 -1.97% 990.00 990.00 970.00 989.50 534,400 6
PRF4D 985.00 -8.00 -0.81% 980.00 985.00 985.00 993.00 58,850 2
PRF4E 986.00 24.50 2.55% 985.00 986.00 986.00 961.50 828,140 5
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PRMX 0.98 0.01 1.03% 0.98 0.98 0.98 0.97 980 1
PRO 1,917.82 -9.35 -0.49% 1,932.47 1,932.85 1,915.22 1,927.17 700,173,828 9,181
PSB 52.75 -0.30 -0.57% 53.05 54.00 52.75 53.05 142,295 47
PSE 202.00 -1.00 -0.49% 203.00 204.00 202.00 203.00 6,393,914 41
PSEI 6,333.80 -81.92 -1.28% 6,461.34 6,488.35 6,333.80 6,415.72 6,328,522,303 52,117
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 8.11 -0.06 -0.73% 8.17 8.28 8.11 8.17 17,681,803 608
PXP 2.55 -0.04 -1.54% 2.57 2.66 2.55 2.59 1,305,250 72
RCB 23.05 -0.40 -1.71% 23.05 23.05 23.05 23.45 237,415 3
RCI 2.30 0.03 1.32% 2.26 2.30 2.30 2.27 48,000 3
RCR 7.19 0.01 0.14% 7.18 7.25 7.19 7.18 16,261,213 844
REDC 8.96 -0.24 -2.61% 9.20 9.20 8.96 9.20 16,536 4
REG 3.32 0.07 2.15% 3.29 3.32 3.32 3.25 16,520 5
RFM 5.29 -0.09 -1.67% 5.36 5.39 5.29 5.38 8,469,384 1,151
RLC 17.00 -0.50 -2.86% 17.50 17.52 17.00 17.50 132,831,972 403
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.53 -0.16 -5.95% 2.68 2.79 2.53 2.69 2,482,440 97
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 38.00 0 0
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.23 0 0
SCC 20.90 1.18 5.98% 19.74 21.60 20.90 19.72 54,786,474 1,230
SECB 65.45 0.95 1.47% 64.95 65.80 65.45 64.50 13,097,361 467
SEVN 35.10 -1.40 -3.84% 36.50 36.50 35.10 36.50 341,970 31
SFI 0.047 0.00 0.00% 0.047 0.047 0.047 0.047 4,700 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.27 -0.01 -0.78% 1.27 1.27 1.27 1.28 128,480 20
SGP 28.00 3.20 12.90% 24.85 28.15 28.00 24.80 146,175,760 1,689
SHLPH 9.11 -0.09 -0.98% 9.20 9.55 9.11 9.20 1,404,580 182
SHNG 3.30 -0.10 -2.94% 3.26 3.38 3.30 3.40 124,170 16
SLF 4,778.00 28.00 0.59% 4,778.00 4,778.00 4,778.00 4,750.00 47,780 2
SLI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 2,090 1
SM 588.00 -10.00 -1.67% 598.00 602.50 588.00 598.00 256,786,795 1,112
SMC 67.95 -0.05 -0.07% 68.25 68.30 67.95 68.00 14,816,578 276
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 79.10 0.40 0.51% 77.10 79.10 79.10 78.70 376,059 12
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.50 -0.45 -0.58% 77.95 77.95 77.50 77.95 143,398 6
SMC2O 77.70 0.70 0.91% 77.70 77.70 77.70 77.00 139,860 5
SMC2P 73.00 -0.10 -0.14% 73.00 73.00 73.00 73.10 730 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.40 -0.10 -0.14% 73.50 73.50 73.40 73.50 7,452,870 7
SMC2T 75.45 -0.05 -0.07% 75.45 75.45 75.45 75.50 72,432 3
SMC2U 75.00 1.00 1.35% 74.50 75.00 75.00 74.00 8,432,511 30
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.14 -0.10 -0.55% 18.38 18.42 18.14 18.24 145,377,032 1,890
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.28 -0.02 -0.19% 10.30 10.30 10.28 10.30 864,670 39
SPM 2.30 -0.08 -3.36% 2.30 2.30 2.30 2.38 2,300 1
SPNEC 1.52 0.01 0.66% 1.51 1.56 1.52 1.51 20,163,410 302
SRDC 8.89 -0.11 -1.22% 8.96 8.96 8.89 9.00 24,963 6
SSI 2.04 -0.11 -5.12% 2.15 2.15 2.04 2.15 5,259,840 70
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 -0.01 -0.82% 1.21 1.21 1.21 1.22 86,750 17
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.415 -0.02 -4.60% 0.44 0.44 0.415 0.435 21,050 4
SVC 3,481.36 -89.24 -2.50% 3,616.31 3,625.50 3,481.36 3,570.60 3,407,735,305 18,281
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.002 1.75% 0.115 0.116 0.116 0.114 24,260 5
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 159,397 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.39 0 0
TCB2D 7.66 0.68 9.74% 7.68 7.68 7.66 6.98 54,516 7
TECH 0.99 0.04 4.21% 0.97 1.01 0.99 0.95 3,431,910 196
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,229.00 -29.00 -2.31% 1,254.00 1,254.00 1,229.00 1,258.00 147,648,145 1,757
TFC 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 50,960 1
TFHI 53.80 -0.05 -0.09% 55.65 55.70 53.80 53.85 31,409 9
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 1.63 -0.04 -2.40% 1.66 1.66 1.63 1.67 2,363,810 115
TOPA1 100.00 0.05 0.05% 99.95 100.00 100.00 99.95 36,984 6
TOPA2 100.40 -0.20 -0.20% 100.60 100.60 100.40 100.60 74,336 12
TUGS 1.10 0.05 4.76% 1.05 1.10 1.10 1.05 4,943,690 198
UBP 24.10 -0.10 -0.41% 24.20 24.30 24.10 24.20 1,791,595 51
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 0.0068 -0.0002 -2.86% 0.0068 0.0068 0.0068 0.007 6,800 1
UPSON 0.69 -0.01 -1.43% 0.68 0.69 0.69 0.70 50,530 12
URC 60.10 -0.40 -0.66% 60.50 61.00 60.10 60.50 92,335,727 1,530
V 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 90,400 2
VITA 0.49 0.00 0.00% 0.49 0.50 0.49 0.49 360,300 14
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 1.91 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 20.10 0 0
WEB 13.68 0.12 0.89% 13.56 13.74 13.68 13.56 17,420,396 200
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.66 -0.08 -1.39% 5.74 5.74 5.66 5.74 3,617,828 300
WPI 0.445 0.005 1.14% 0.405 0.445 0.445 0.44 16,550 3
X 0.213 -0.017 -7.39% 0.26 0.26 0.213 0.23 310,140 11
XG 2.78 0.00 0.00% 2.78 2.78 2.78 2.78 11,120 3
ZHI 0.055 0.00 0.00% 0.055 0.055 0.055 0.055 7,660 7

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 21, 2026 04:35:00 PM