PSEi
6,037.17
-96.24 (-1.57%)
PSE INDEX
103,514,860
5,914,937,336.08
7
21
2
58,051
1,348,999,083.17
242,644,835.00
ALL
3,319.29
-33.67 (-1.00%)
ALL SHARES
531,326,379
6,743,918,015.85
78
112
40
79,125
1,476,630,117.56
289,862,675.00
FIN
1,850.84
-50.85 (-2.67%)
FINANCIALS
16,160,998
1,396,164,532.92
7
10
4
16,052
101,842,204.28
0.00
HDG
4,338.60
-95.77 (-2.16%)
HOLDING FIRMS
13,064,261
719,790,462.37
6
17
7
9,142
92,830,517.60
0.00
IND
8,326.10
-48.85 (-0.58%)
INDUSTRIAL
72,679,806
1,303,981,962.27
26
30
11
22,042
437,359,042.85
0.00
M-O
13,844.85
-296.89 (-2.10%)
MINING & OIL
167,847,574
162,751,214.92
3
14
3
4,770
15,491,109.07
0.00
PRO
1,863.65
-21.05 (-1.12%)
PROPERTY
47,479,912
436,216,851.17
16
14
8
10,194
79,841,803.75
0.00
SVC
3,188.00
-12.98 (-0.41%)
SERVICES
194,194,064
2,723,650,294.00
20
21
7
16,813
749,029,129.39
289,862,675.00
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 1.48 -0.09 -5.73% 1.67 1.70 1.48 1.57 320,730 42
ABA 0.305 -0.005 -1.61% 0.315 0.315 0.305 0.31 588,700 32
ABG 32.95 1.10 3.45% 31.85 33.00 32.95 31.85 12,748,785 296
ABS 2.40 0.04 1.69% 2.37 2.50 2.40 2.36 1,039,460 116
ABSP 2.16 -0.07 -3.14% 2.20 2.23 2.16 2.23 37,020 14
AC 418.00 -14.20 -3.29% 432.20 433.00 418.00 432.20 229,532,856 1,822
ACE 1.48 0.18 13.85% 1.51 1.51 1.48 1.30 5,960 4
ACEN 3.02 -0.07 -2.27% 3.09 3.10 3.02 3.09 13,351,530 350
ACENA 1,002.00 0.00 0.00% 1,002.00 1,002.00 1,002.00 1,002.00 80,160 1
ACENB 1,039.00 0.00 0.00% 1,039.00 1,039.00 1,039.00 1,039.00 192,215 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,480.00 -10.00 -0.40% 2,480.00 2,480.00 2,480.00 2,490.00 855,600 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,987.00 36.00 1.85% 1,960.00 1,987.00 1,987.00 1,951.00 684,070 5
ACPB4 1,951.00 0.00 0.00% 1,977.00 1,977.00 1,951.00 1,951.00 879,505 12
ACR 0.62 -0.02 -3.13% 0.62 0.66 0.62 0.64 246,450 27
AEV 32.90 -0.70 -2.08% 33.60 33.90 32.90 33.60 89,668,395 828
AGI 8.00 0.00 0.00% 8.00 8.04 8.00 8.00 2,743,009 172
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 34,320 5
ALCO 0.44 -0.005 -1.12% 0.425 0.445 0.44 0.445 230,150 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 0.00 486.40 0 0
ALCPF 495.00 0.00 0.00% 495.00 495.00 495.00 495.00 49,500 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 14.80 -0.30 -1.99% 15.20 15.24 14.80 15.10 162,383,380 2,874
ALL 3,319.29 -33.67 -1.00% 3,351.20 3,351.20 3,319.29 3,352.96 6,743,918,016 79,125
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.05 -0.02 -1.87% 1.08 1.08 1.05 1.07 176,080 27
ALTER 0.78 -0.01 -1.27% 0.78 0.79 0.78 0.79 1,056,830 24
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 0.00 0.00% 17.00 17.00 17.00 17.00 30,600 5
AP 40.95 0.20 0.49% 40.80 41.20 40.95 40.75 18,528,540 522
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
APL 0.0058 0.0001 1.75% 0.0057 0.0058 0.0058 0.0057 559,300 34
APO 0.91 -0.02 -2.15% 0.90 0.91 0.91 0.93 190,180 9
APVI 10.00 -0.20 -1.96% 10.00 10.00 10.00 10.20 2,000 1
APX 12.10 -0.40 -3.20% 12.24 12.28 12.10 12.50 50,242,312 1,727
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 37.35 0.35 0.95% 37.10 37.40 37.35 37.00 29,554,815 1,254
ASLAG 1.02 -0.03 -2.86% 1.05 1.09 1.02 1.05 102,210 18
AT 7.09 -0.11 -1.53% 7.21 7.30 7.09 7.20 6,431,775 220
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 0.41 0 0
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 37,350 3
AUB 52.90 3.40 6.87% 49.50 54.00 52.90 49.50 8,704,265 207
AXLM 2.52 -0.03 -1.18% 2.56 2.57 2.52 2.55 194,940 10
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.18 0 0
BCB 5.92 -0.08 -1.33% 6.00 6.00 5.92 6.00 72,904 5
BCOR 9.50 0.40 4.40% 9.50 9.50 9.50 9.10 15,200 4
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 118.50 -5.50 -4.44% 123.70 123.70 118.50 124.00 875,277,510 6,489
BEL 1.22 0.01 0.83% 1.22 1.22 1.22 1.21 30,500 1
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.002 5.71% 0.033 0.037 0.037 0.035 1,820,200 49
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
BLOOM 1.76 -0.04 -2.22% 1.80 1.81 1.76 1.80 9,996,640 222
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.16 -0.04 -0.36% 11.10 11.16 11.16 11.20 304,388 12
BPI 96.00 -3.00 -3.03% 99.00 99.90 96.00 99.00 229,677,439 4,234
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
BRNP 98.05 0.05 0.05% 98.05 98.05 98.05 98.00 1,961,000 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 0.00 102.00 0 0
BSC 0.106 0.00 0.00% 0.106 0.109 0.106 0.106 287,900 31
C 0.70 -0.02 -2.78% 0.68 0.70 0.70 0.72 9,640 2
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 57.20 0.20 0.35% 57.05 57.20 57.20 57.00 6,432,533 164
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 610 1
CEB 29.40 -0.40 -1.34% 29.80 29.80 29.40 29.80 16,487,660 208
CEBCP 32.50 1.50 4.84% 32.00 32.50 32.50 31.00 741,790 15
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 2,460 1
CEU 15.68 -0.48 -2.97% 16.16 16.16 15.68 16.16 53,584 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 459,010 13
CIC 12.68 -0.04 -0.31% 12.50 12.72 12.68 12.72 41,864 7
CLI 2.19 0.06 2.82% 2.16 2.19 2.19 2.13 809,470 24
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CNPF 31.00 0.50 1.64% 30.50 31.00 31.00 30.50 216,167,550 1,138
CNVRG 10.12 -0.28 -2.69% 10.44 10.44 10.12 10.40 67,443,943 1,889
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.01 0.75% 1.35 1.35 1.34 1.33 4,030 2
COSCO 7.84 0.09 1.16% 7.75 7.84 7.84 7.75 1,894,401 179
CPG 0.67 -0.01 -1.47% 0.67 0.68 0.67 0.68 432,020 21
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.70 0.00 0.00% 99.10 99.70 99.70 99.70 59,760 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.70 0.15 3.30% 4.54 4.70 4.70 4.55 1,774,690 31
CREIT 3.50 -0.05 -1.41% 3.51 3.53 3.50 3.55 3,369,030 204
CROWN 1.78 0.02 1.14% 1.76 1.78 1.78 1.76 699,280 12
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.34 -0.01 -2.86% 0.35 0.35 0.34 0.35 349,250 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.34 -0.42 -3.57% 11.70 11.70 11.34 11.76 8,421,828 325
DDMPR 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 2,840,580 163
DDPR 93.95 -1.75 -1.83% 94.85 94.85 93.95 95.70 2,511,446 35
DELM 4.36 0.06 1.40% 4.31 4.36 4.36 4.30 215,550 10
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.73 0 0
DHI 7.48 -0.64 -7.88% 8.20 8.24 7.48 8.12 12,580,085 472
DITO 0.73 -0.02 -2.67% 0.75 0.76 0.73 0.75 6,950,180 315
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
DMC 7.50 -0.10 -1.32% 7.70 7.70 7.50 7.60 33,102,116 1,771
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% 4.90 4.90 4.90 4.90 29,400 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.48 -0.07 -1.97% 3.55 3.55 3.48 3.55 3,077,060 152
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.07 8.24% 0.85 0.92 0.92 0.85 192,390 54
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.49 0 0
ECVC 0.27 0.01 3.85% 0.27 0.27 0.27 0.26 2,700 1
EEI 1.90 -0.02 -1.04% 1.93 1.96 1.90 1.92 34,560 14
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 94.00 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 0.028 -0.001 -3.45% 0.026 0.028 0.028 0.029 8,200 3
ELI 0.099 0.002 2.06% 0.099 0.099 0.099 0.097 8,910 1
EMI 15.20 0.00 0.00% 15.26 15.36 15.20 15.20 33,737,688 2,219
ENEX 3.10 0.04 1.31% 3.06 3.13 3.10 3.06 12,390 3
EURO 1.10 0.03 2.80% 1.10 1.10 1.10 1.07 60,500 8
EW 12.10 -0.06 -0.49% 12.16 12.16 12.10 12.16 4,808,036 44
FAF 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,200 1
FB 49.30 0.15 0.31% 49.00 50.00 49.30 49.15 850,950 46
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 0.00 0.00% 0.55 0.55 0.53 0.53 36,460 11
FDC 4.32 -0.04 -0.92% 4.32 4.32 4.32 4.36 47,520 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 994.00 -1.00 -0.10% 995.00 995.00 994.00 995.00 139,260 4
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.56 0 0
FEU 810.00 10.00 1.25% 809.50 810.00 810.00 800.00 242,990 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 15.90 0.30 1.92% 15.86 16.00 15.90 15.60 1,813,214 219
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.04 1.37% 2.91 2.95 2.95 2.91 1,278,800 71
FIN 1,850.84 -50.85 -2.67% 1,898.96 1,898.96 1,850.84 1,901.69 1,396,164,533 16,052
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 1,243,060 49
FMETF 101.80 -1.10 -1.07% 102.90 102.90 101.80 102.90 278,162 46
FNI 1.72 -0.04 -2.27% 1.76 1.76 1.72 1.76 1,464,150 75
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 82.00 2.00 2.50% 80.00 82.00 82.00 80.00 5,697,238 58
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
FRUIT 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 63,350 10
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 0.069 -0.001 -1.43% 0.07 0.07 0.069 0.07 12,550 8
GERI 0.66 0.06 10.00% 0.60 0.69 0.66 0.60 1,162,940 61
GLO 1,898.00 -27.00 -1.40% 1,925.00 1,935.00 1,898.00 1,925.00 156,232,660 1,484
GLOBA 1,999.00 34.00 1.73% 1,999.00 1,999.00 1,999.00 1,965.00 19,990 1
GLOBB 2,040.00 40.00 2.00% 1,999.00 2,040.00 2,040.00 2,000.00 12,843,525 35
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 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 1,207,080 58
GMAP 4.35 -0.34 -7.25% 4.69 4.69 4.35 4.69 35,890 6
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.144 0.001 0.70% 0.14 0.144 0.144 0.143 35,390 12
GSMI 263.00 -1.20 -0.45% 265.00 265.00 263.00 264.20 642,110 44
GTCAP 485.00 -9.00 -1.82% 494.00 494.00 485.00 494.00 51,794,154 835
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 4,338.60 -95.77 -2.16% 4,435.67 4,435.67 4,338.60 4,434.37 719,790,462 9,142
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 1.34 -0.04 -2.90% 1.35 1.35 1.34 1.38 271,540 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 890.00 0.00 0.00% 886.00 895.00 890.00 890.00 1,792,663,095 5,674
IDC 0.56 -0.01 -1.75% 0.56 0.56 0.56 0.57 15,120 6
IMI 4.00 -0.04 -0.99% 4.01 4.03 4.00 4.04 4,920,810 143
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.88 0 0
IND 8,326.10 -48.85 -0.58% 8,390.26 8,415.05 8,326.10 8,374.95 1,303,981,962 22,042
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 796,890 56
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 1,430 1
IS 0.12 0.002 1.69% 0.119 0.12 0.12 0.118 122,390 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 134.50 -1.50 -1.10% 136.00 137.30 134.50 136.00 227,820,484 3,227
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 982.00 -18.00 -1.80% 982.00 982.00 982.00 1,000.00 962,360 4
JGS 26.50 -0.35 -1.30% 26.85 26.85 26.50 26.85 14,950,235 165
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 -0.01 -0.53% 1.88 1.90 1.87 1.88 4,427,700 150
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 6.90 0.03 0.44% 6.87 6.90 6.90 6.87 2,067 3
LC 0.171 -0.004 -2.29% 0.175 0.175 0.171 0.175 2,493,550 42
LCB 0.175 -0.003 -1.69% 0.172 0.178 0.175 0.178 151,110 12
LFM 28.20 -0.55 -1.91% 28.10 28.50 28.20 28.75 93,405 21
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.29 -0.025 -7.94% 0.31 0.315 0.29 0.315 30,250 6
LOTO 1.80 0.01 0.56% 1.80 1.80 1.80 1.79 28,800 2
LPC 0.027 -0.004 -12.90% 0.029 0.029 0.027 0.031 434,800 23
LPZ 4.05 -0.04 -0.98% 4.09 4.09 4.05 4.09 162,200 5
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
LTG 14.92 -0.04 -0.27% 14.92 14.92 14.92 14.96 10,392,772 1,021
M-O 13,844.85 -296.89 -2.10% 14,037.85 14,037.85 13,768.54 14,141.74 162,751,215 4,770
MA 0.0071 0.00 0.00% 0.0071 0.0071 0.0071 0.0071 85,200 3
MAB 0.007 -0.0001 -1.41% 0.0071 0.0071 0.007 0.0071 182,100 4
MAC 3.78 -0.12 -3.08% 3.80 3.80 3.78 3.90 374,790 24
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 1.00 -0.09 -8.26% 1.00 1.00 1.00 1.09 7,000 1
MARC 0.60 -0.01 -1.64% 0.59 0.61 0.60 0.61 312,820 29
MAXS 2.14 0.05 2.39% 2.13 2.14 2.14 2.09 55,600 7
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.188 0 0
MBC 5.01 -0.52 -9.40% 5.01 5.01 5.01 5.53 1,002 1
MBT 65.00 -2.00 -2.99% 66.90 66.90 65.00 67.00 231,414,186 3,234
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MEDIC 0.214 0.00 0.00% 0.214 0.214 0.214 0.214 2,140 1
MEG 2.08 0.02 0.97% 2.06 2.08 2.08 2.06 11,312,430 170
MER 570.00 -4.00 -0.70% 576.00 584.00 570.00 574.00 96,473,080 1,634
MFC 2,326.00 -26.00 -1.11% 2,352.00 2,352.00 2,326.00 2,352.00 1,642,810 15
MFIN 2.36 -0.12 -4.84% 2.40 2.40 2.36 2.48 9,560 3
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 7.21 0.11 1.55% 7.13 7.33 7.21 7.10 155,813,874 2,381
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 2,980,570 39
MREIT 13.94 0.04 0.29% 13.92 13.98 13.94 13.90 1,874,658 187
MRSGI 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 61,890 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.26 0 0
MWC 35.00 0.05 0.14% 34.95 35.00 35.00 34.95 33,318,955 853
MWIDE 3.87 -0.03 -0.77% 3.90 3.92 3.87 3.90 2,168,830 94
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 103.50 -0.50 -0.48% 104.00 104.00 103.50 104.00 2,075 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MWP7B 100.90 0.10 0.10% 100.90 100.90 100.90 100.80 20,180 4
MYNLD 19.94 0.54 2.78% 19.40 20.10 19.94 19.40 118,789,860 1,940
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.57 0.04 1.13% 3.54 3.64 3.57 3.53 19,960,580 433
NOW 0.51 -0.02 -3.77% 0.51 0.53 0.51 0.53 402,650 45
NRCP 0.99 0.00 0.00% 1.00 1.00 0.99 0.99 17,860 7
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.20 -0.40 -1.31% 30.60 30.60 30.20 30.60 19,739,645 843
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
OPM 0.013 0.00 0.00% 0.014 0.014 0.013 0.013 326,400 3
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
OV 0.0083 0.00 0.00% 0.0083 0.0083 0.0083 0.0083 207,500 2
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
PAL 2.69 -0.01 -0.37% 2.70 2.70 2.69 2.70 1,066,400 123
PAX 2.10 0.00 0.00% 2.08 2.10 2.10 2.10 341,580 24
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.19 0 0
PBC 15.84 0.42 2.72% 15.42 15.84 15.84 15.42 109,098 7
PCOR 2.24 0.01 0.45% 2.23 2.25 2.24 2.23 2,750,980 51
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 3.55 0 0
PGOLD 40.60 0.20 0.50% 40.40 41.15 40.60 40.40 89,763,185 1,557
PHA 0.147 -0.003 -2.00% 0.148 0.148 0.147 0.15 17,710 7
PHC 1.62 -0.29 -15.18% 1.70 1.70 1.62 1.91 32,640 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.06 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.85 -0.33 -5.34% 6.18 6.18 5.85 6.18 84,247 71
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.70 -0.60 -4.88% 12.24 12.48 11.70 12.30 61,093,534 1,083
PMPC 8.50 -0.09 -1.05% 8.58 8.58 8.50 8.59 24,601 8
PNB 58.00 0.80 1.40% 57.20 58.50 58.00 57.20 6,173,257 248
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% 14.92 15.00 15.00 14.98 73,156 8
PRC 6.22 1.22 24.40% 5.44 6.59 6.22 5.00 206,593 20
PREIT 1.16 0.00 0.00% 1.16 1.17 1.16 1.16 139,030 20
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 0.00 980.00 0 0
PRF4B 997.00 4.00 0.40% 997.00 997.00 997.00 993.00 9,970 1
PRF4C 980.00 -19.00 -1.90% 999.00 999.00 980.00 999.00 2,061,430 36
PRF4D 990.00 10.00 1.02% 990.00 990.00 990.00 980.00 148,500 2
PRF4E 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 90,450 2
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 4,380 3
PRMX 1.13 0.12 11.88% 1.01 1.14 1.13 1.01 1,491,270 18
PRO 1,863.65 -21.05 -1.12% 1,887.31 1,895.71 1,854.29 1,884.70 436,216,851 10,194
PSB 53.00 0.00 0.00% 51.60 53.00 53.00 53.00 34,823 17
PSE 203.00 2.80 1.40% 200.20 204.60 203.00 200.20 116,940 16
PSEI 6,037.17 -96.24 -1.57% 6,127.94 6,127.94 6,037.17 6,133.41 5,914,937,336 58,051
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 6.87 -0.33 -4.58% 7.08 7.08 6.87 7.20 59,392,982 1,094
PXP 2.40 -0.06 -2.44% 2.46 2.50 2.40 2.46 947,030 53
RCB 23.45 1.45 6.59% 23.60 23.60 23.45 22.00 179,240 9
RCI 2.65 0.07 2.71% 2.49 2.71 2.65 2.58 421,660 10
RCR 7.19 0.09 1.27% 7.10 7.19 7.19 7.10 11,540,923 1,356
REDC 8.30 -0.20 -2.35% 8.50 8.50 8.30 8.50 31,050 5
REG 3.00 -0.16 -5.06% 3.00 3.00 3.00 3.16 3,000 1
RFM 5.66 0.02 0.35% 5.64 5.70 5.66 5.64 2,282,389 302
RLC 16.46 0.10 0.61% 16.36 16.50 16.46 16.36 4,795,402 521
RLT 0.099 0.001 1.02% 0.099 0.099 0.099 0.098 990 1
ROCK 2.20 0.00 0.00% 2.23 2.23 2.20 2.20 1,963,780 19
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.20 0.05 0.11% 47.15 47.30 47.20 47.15 9,689,790 427
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 3.29 0 0
SCC 23.00 -0.05 -0.22% 23.30 23.35 23.00 23.05 21,692,985 611
SECB 65.50 -0.85 -1.28% 65.35 66.35 65.50 66.35 13,276,963 302
SEVN 32.90 0.80 2.49% 32.15 33.15 32.90 32.10 128,195 12
SFI 0.051 0.004 8.51% 0.05 0.051 0.051 0.047 25,400 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.40 0.02 1.45% 1.36 1.40 1.40 1.38 207,410 11
SGP 29.50 -1.10 -3.59% 30.75 31.20 29.50 30.60 150,833,040 2,637
SHLPH 8.30 0.02 0.24% 8.28 8.35 8.30 8.28 1,330,505 147
SHNG 3.18 -0.01 -0.31% 3.16 3.22 3.18 3.19 363,990 17
SLF 4,600.00 0.00 0.00% 4,602.00 4,602.00 4,600.00 4,600.00 1,334,300 8
SLI 1.98 0.08 4.21% 1.94 1.98 1.98 1.90 21,660 7
SM 590.00 -17.00 -2.80% 607.00 607.00 590.00 607.00 264,139,460 1,491
SMC 68.00 0.50 0.74% 67.50 68.00 68.00 67.50 1,155,479 183
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 80.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2O 79.00 -0.25 -0.32% 79.25 79.50 79.00 79.25 2,672,882 31
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
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 74.50 0 0
SMC2S 73.75 0.25 0.34% 73.50 73.75 73.75 73.50 11,060 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 74.70 0.00 0.00% 74.70 74.70 74.70 74.70 900,882 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.10 -0.50 -2.69% 18.60 18.78 18.10 18.60 182,516,908 1,817
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.68 -0.10 -0.93% 10.80 10.80 10.68 10.78 616,010 83
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.35 -0.02 -1.46% 1.38 1.38 1.35 1.37 3,995,360 147
SRDC 9.40 -1.78 -15.92% 9.40 9.40 9.40 11.18 940 1
SSI 2.26 -0.02 -0.88% 2.28 2.28 2.26 2.28 138,810 6
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.23 0.01 0.82% 1.22 1.24 1.23 1.22 197,600 26
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 0.50 0.01 2.04% 0.44 0.50 0.50 0.49 63,450 7
SVC 3,188.00 -12.98 -0.41% 3,189.48 3,210.74 3,150.80 3,200.98 2,723,650,294 16,813
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 8,190 3
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 -0.04 -0.49% 8.11 8.16 8.11 8.15 30,048 7
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
TECH 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 174,630 20
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 -34.00 -2.92% 1,160.00 1,167.00 1,130.00 1,164.00 145,766,920 2,165
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 53.50 -2.00 -3.60% 55.00 55.50 53.50 55.50 116,456 5
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 1.57 0.01 0.64% 1.56 1.59 1.57 1.56 1,178,330 107
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 152,529 25
TOPA2 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 234,000 40
TUGS 0.84 0.01 1.20% 0.83 0.84 0.84 0.83 179,330 15
UBP 23.90 -0.25 -1.04% 24.15 24.40 23.90 24.15 3,831,530 60
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 0.0078 -0.0002 -2.50% 0.008 0.008 0.0078 0.008 332,400 14
UPSON 0.69 -0.01 -1.43% 0.68 0.69 0.69 0.70 77,880 9
URC 62.00 -2.00 -3.13% 64.00 64.00 62.00 64.00 170,161,084 1,360
V 0.84 -0.01 -1.18% 0.84 0.84 0.84 0.85 83,160 3
VITA 0.50 -0.01 -1.96% 0.49 0.50 0.50 0.51 152,980 12
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 1.98 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 19.20 -1.55 -7.47% 20.70 20.70 19.20 20.75 11,670 3
WEB 14.00 0.20 1.45% 13.78 14.10 14.00 13.80 53,131,066 344
WIN 0.285 -0.02 -6.56% 0.285 0.285 0.285 0.305 188,750 10
WLCON 5.55 -0.09 -1.60% 5.64 5.68 5.55 5.64 2,270,532 199
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 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 2,000 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 30, 2026 04:35:00 PM