PSEi
6,135.35
-18.31 (-0.30%)
PSE INDEX
203,222,615
7,413,808,823.01
12
18
0
62,043
1,651,159,302.21
477,976,238.55
ALL
3,380.77
-12.64 (-0.37%)
ALL SHARES
1,321,389,682
11,175,404,131.87
81
111
48
86,490
2,294,500,172.53
477,976,238.55
FIN
1,936.63
14.34 (0.75%)
FINANCIALS
17,381,759
1,547,554,822.05
11
9
5
12,348
443,785,903.56
0.00
HDG
4,293.69
-34.80 (-0.80%)
HOLDING FIRMS
21,595,197
1,358,614,126.34
12
16
8
15,076
248,448,685.17
40,916,720.00
IND
8,448.58
-7.80 (-0.09%)
INDUSTRIAL
210,496,897
4,465,390,912.92
20
39
11
21,868
1,043,372,028.97
415,949,890.00
M-O
15,890.45
-620.21 (-3.76%)
MINING & OIL
280,264,148
216,067,086.97
2
10
7
5,324
24,759,427.80
0.00
PRO
1,860.20
-5.15 (-0.28%)
PROPERTY
138,613,782
1,417,261,337.52
16
13
11
17,992
220,389,912.27
21,109,628.55
SVC
3,243.78
-27.58 (-0.84%)
SERVICES
650,824,016
2,167,987,868.54
18
22
5
13,746
313,402,271.74
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
ABA 0.30 0.00 0.00% 0.30 0.305 0.30 0.30 161,400 19
ABG 32.00 2.15 7.20% 29.85 32.00 32.00 29.85 33,375,050 368
ABS 1.98 -0.10 -4.81% 2.13 2.14 1.98 2.08 2,108,500 121
ABSP 1.67 -0.13 -7.22% 1.80 1.80 1.67 1.80 1,178,390 34
AC 399.80 -10.20 -2.49% 414.80 416.60 399.80 410.00 408,357,552 3,489
ACE 1.30 0.00 0.00% 1.31 1.31 1.30 1.30 26,030 2
ACEN 3.01 -0.11 -3.53% 3.15 3.16 3.01 3.12 96,833,300 854
ACENA 998.00 -2.00 -0.20% 1,000.00 1,000.00 998.00 1,000.00 888,365 11
ACENB 1,019.00 8.00 0.79% 1,034.00 1,037.00 1,019.00 1,011.00 485,080 8
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 2,482.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,989.00 0.00 0.00% 1,990.00 1,990.00 1,989.00 1,989.00 99,370 7
ACPB4 1,950.00 0.00 0.00% 1,950.00 1,950.00 1,950.00 1,950.00 1,053,000 4
ACR 0.70 0.03 4.48% 0.67 0.71 0.70 0.67 187,390 26
AEV 32.00 0.10 0.31% 31.90 32.95 32.00 31.90 73,105,335 973
AGI 8.15 0.04 0.49% 8.11 8.26 8.15 8.11 8,598,142 289
AGIW 1.07 0.03 2.88% 1.05 1.07 1.07 1.04 8,360 3
ALCO 0.445 0.00 0.00% 0.445 0.445 0.445 0.445 4,450 1
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 0.00 484.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 475.20 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.46 -0.24 -1.63% 14.76 15.42 14.46 14.70 546,316,266 5,782
ALL 3,380.77 -12.64 -0.37% 3,403.73 3,411.39 3,380.77 3,393.41 11,175,404,132 86,490
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.05 -0.07 -6.25% 1.12 1.12 1.05 1.12 833,540 46
ALTER 0.80 -0.01 -1.23% 0.81 0.81 0.80 0.81 113,670 14
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 17.06 0.06 0.35% 16.50 17.06 17.06 17.00 393,306 17
AP 42.35 -1.40 -3.20% 43.75 43.75 42.35 43.75 88,477,685 832
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.122 0.012 10.91% 0.112 0.126 0.122 0.11 569,510 76
APL 0.0061 -0.0003 -4.69% 0.0064 0.0064 0.0061 0.0064 3,502,600 106
APO 0.98 -0.01 -1.01% 0.98 0.98 0.98 0.99 196,000 1
APVI 10.02 -0.04 -0.40% 10.02 10.02 10.02 10.06 25,050 5
APX 15.00 -0.86 -5.42% 15.48 15.48 15.00 15.86 65,541,588 1,299
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.275 0.00 0.00% 0.275 0.275 0.275 0.275 11,000 2
AREIT 37.00 0.20 0.54% 36.95 37.25 37.00 36.80 77,257,010 2,392
ASLAG 0.98 -0.03 -2.97% 0.99 1.01 0.98 1.01 568,220 46
AT 7.40 0.15 2.07% 7.50 7.68 7.40 7.25 10,700,429 310
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 83,000 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 95,300 3
AUB 44.50 0.20 0.45% 44.30 44.50 44.50 44.30 511,220 30
AXLM 2.54 0.01 0.40% 2.50 2.55 2.54 2.53 575,460 15
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 31,500 1
BCB 6.30 0.00 0.00% 6.39 6.39 6.30 6.30 16,389 2
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 132.20 3.20 2.48% 132.00 132.80 132.20 129.00 802,488,080 5,244
BEL 1.24 0.00 0.00% 1.24 1.24 1.24 1.24 124,000 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 0.001 3.45% 0.031 0.031 0.03 0.029 321,400 15
BKR 0.55 0.01 1.85% 0.55 0.56 0.55 0.54 15,430 5
BLOOM 1.79 0.00 0.00% 1.80 1.87 1.79 1.79 25,842,400 414
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.12 0.00 0.00% 11.12 11.14 11.12 11.12 841,460 28
BPI 100.20 0.70 0.70% 99.50 100.70 100.20 99.50 457,236,572 2,771
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
BRNP 99.00 -0.20 -0.20% 99.00 99.00 99.00 99.20 792,000 12
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 103.50 1.50 1.47% 103.50 103.50 103.50 102.00 62,290 5
BSC 0.112 0.002 1.82% 0.112 0.112 0.112 0.11 241,770 19
C 0.66 -0.04 -5.71% 0.70 0.70 0.66 0.70 47,670 11
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 9.96 -0.02 -0.20% 9.96 9.96 9.96 9.98 1,992 1
CBC 56.05 -0.95 -1.67% 56.95 57.25 56.05 57.00 6,427,342 272
CDC 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 14,250 18
CEB 30.40 -1.25 -3.95% 31.60 31.60 30.40 31.65 3,870,440 115
CEBCP 31.50 -0.90 -2.78% 32.50 32.50 31.50 32.40 12,700 2
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.086 0 0
CEU 16.50 0.12 0.73% 16.46 16.50 16.50 16.38 206,180 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.73 -0.05 -6.41% 0.78 0.78 0.73 0.78 561,490 40
CIC 12.60 -0.08 -0.63% 12.72 12.72 12.60 12.68 15,132 3
CLI 2.18 0.00 0.00% 2.18 2.19 2.18 2.18 191,930 25
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 1,027.00 0 0
CNPF 29.40 -0.10 -0.34% 29.50 29.60 29.40 29.50 12,851,735 331
CNVRG 9.90 -0.08 -0.80% 10.00 10.10 9.90 9.98 32,163,134 733
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.00 0.00% 1.33 1.36 1.30 1.30 1,210,050 24
COSCO 8.00 0.25 3.23% 7.77 8.00 8.00 7.75 8,869,322 397
CPG 0.66 -0.01 -1.49% 0.65 0.67 0.66 0.67 611,800 39
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.80 0.00 0.00% 99.80 99.80 99.80 99.80 59,880 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.26 0 0
CREC 4.57 -0.20 -4.19% 4.53 4.75 4.57 4.77 1,069,860 36
CREIT 3.56 0.09 2.59% 3.48 3.56 3.56 3.47 20,376,010 544
CROWN 1.76 0.00 0.00% 1.76 1.76 1.76 1.76 147,030 6
CSB 14.50 -0.30 -2.03% 14.50 14.50 14.50 14.80 1,450 1
CTS 0.35 -0.015 -4.11% 0.365 0.375 0.35 0.365 439,300 11
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.58 0.14 1.13% 12.30 12.90 12.58 12.44 10,897,064 230
DDMPR 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 518,670 120
DDPR 94.00 0.45 0.48% 94.80 94.80 94.00 93.55 4,439,168 35
DELM 4.47 -0.03 -0.67% 4.51 4.51 4.47 4.50 237,030 16
DFNN 0.73 -0.04 -5.19% 0.77 0.77 0.73 0.77 2,230 3
DHI 6.70 0.09 1.36% 6.63 6.83 6.70 6.61 7,284,521 335
DITO 0.73 -0.02 -2.67% 0.75 0.76 0.73 0.75 8,553,830 334
DIZ 3.25 0.25 8.33% 3.25 3.25 3.25 3.00 5,008,250 2
DMC 8.14 -0.26 -3.10% 8.40 8.45 8.14 8.40 76,156,547 2,014
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 -0.30 -5.77% 5.10 5.10 4.90 5.20 49,996 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.70 0.01 0.27% 3.69 3.74 3.70 3.69 36,303,620 457
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
ECVC 0.275 -0.005 -1.79% 0.28 0.28 0.275 0.28 57,950 2
EEI 1.86 -0.11 -5.58% 1.95 1.95 1.86 1.97 117,900 13
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 95.00 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 0.031 0.00 0.00% 0.031 0.031 0.031 0.031 3,100 1
ELI 0.098 -0.001 -1.01% 0.099 0.099 0.098 0.099 157,450 16
EMI 15.60 0.04 0.26% 15.58 15.68 15.60 15.56 77,804,848 409
ENEX 3.11 0.00 0.00% 3.11 3.16 3.11 3.11 34,260 10
EURO 1.08 0.03 2.86% 1.09 1.09 1.08 1.05 10,880 5
EW 12.30 0.00 0.00% 12.30 12.30 12.30 12.30 617,516 29
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 50.10 0.05 0.10% 50.00 50.70 50.10 50.05 2,212,480 236
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 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 137,590 19
FDC 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 4,700 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 1,990,000 1
FERRO 2.30 0.00 0.00% 2.31 2.31 2.30 2.30 16,110 3
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.00 0.10 0.63% 15.98 16.08 16.00 15.90 2,384,076 126
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.00 0.00% 2.89 2.91 2.89 2.89 2,374,550 89
FIN 1,936.63 14.34 0.75% 1,938.18 1,947.33 1,926.01 1,922.29 1,547,554,822 12,348
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 0.00 0.00% 0.69 0.70 0.69 0.69 221,760 28
FMETF 102.90 -1.10 -1.06% 103.80 104.00 102.90 104.00 667,153 78
FNI 2.02 0.00 0.00% 2.02 2.02 2.02 2.02 3,628,770 248
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 82.00 0.00 0.00% 82.00 82.00 82.00 82.00 1,884,360 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
FRUIT 0.65 -0.01 -1.52% 0.63 0.66 0.65 0.66 799,490 37
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.075 0 0
GERI 0.57 0.00 0.00% 0.57 0.59 0.57 0.57 555,880 20
GLO 1,800.00 -5.00 -0.28% 1,805.00 1,805.00 1,800.00 1,805.00 64,086,470 805
GLOBA 1,951.00 -49.00 -2.45% 2,000.00 2,000.00 1,951.00 2,000.00 59,360 3
GLOBB 2,000.00 0.00 0.00% 2,000.00 2,020.00 2,000.00 2,000.00 7,193,800 16
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 4.87 -0.01 -0.20% 4.90 4.90 4.87 4.88 487,970 33
GMAP 4.61 -0.16 -3.35% 4.61 4.61 4.61 4.77 23,050 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.14 -0.009 -6.04% 0.144 0.145 0.14 0.149 131,120 25
GSMI 269.00 8.00 3.07% 261.00 269.00 269.00 261.00 126,212,242 236
GTCAP 450.00 -15.40 -3.31% 465.60 472.60 450.00 465.40 362,199,062 3,716
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 7.00 0.71% 990.00 990.00 990.00 983.00 3,791,700 3
HDG 4,293.69 -34.80 -0.80% 4,356.96 4,356.96 4,287.18 4,328.49 1,358,614,126 15,076
HI 4.60 -0.05 -1.08% 4.50 4.60 4.60 4.65 50,500 3
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 1.45 0.01 0.69% 1.39 1.46 1.45 1.44 1,361,660 26
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 913.50 -11.50 -1.24% 925.00 940.00 913.50 925.00 1,169,539,025 2,984
IDC 0.58 0.02 3.57% 0.57 0.58 0.58 0.56 11,980 2
IMI 3.35 0.04 1.21% 3.31 3.38 3.35 3.31 1,596,930 99
IMP 0.94 0.06 6.82% 0.88 0.95 0.94 0.88 2,770 3
IND 8,448.58 -7.80 -0.09% 8,480.18 8,494.68 8,405.78 8,456.38 4,465,390,913 21,868
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.09 0.00 0.00% 1.10 1.11 1.09 1.09 790,570 24
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
IPO 6.80 -0.34 -4.76% 6.75 6.80 6.80 7.14 14,275 2
IS 0.122 -0.001 -0.81% 0.117 0.122 0.122 0.123 5,900 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 129.20 -2.30 -1.75% 132.20 133.50 129.20 131.50 298,710,932 4,051
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 985.00 990.00 990.00 990.00 2,484,800 6
JGS 25.90 -0.55 -2.08% 26.45 26.65 25.90 26.45 14,310,980 255
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 -0.02 -1.05% 1.90 1.91 1.88 1.90 889,510 102
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 1.37 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 7.43 -0.02 -0.27% 7.47 7.47 7.43 7.45 10,910 13
LC 0.178 -0.005 -2.73% 0.18 0.18 0.178 0.183 4,654,430 151
LCB 0.176 -0.011 -5.88% 0.177 0.18 0.176 0.187 162,840 7
LFM 29.70 0.10 0.34% 29.70 29.70 29.70 29.60 17,340 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.31 0.01 3.33% 0.30 0.325 0.31 0.30 334,850 15
LOTO 1.78 0.02 1.14% 1.77 1.78 1.78 1.76 104,920 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 4.00 0.00 0.00% 4.00 4.04 4.00 4.00 56,040 4
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
LTG 14.50 0.16 1.12% 14.36 14.54 14.50 14.34 20,452,298 835
M-O 15,890.45 -620.21 -3.76% 16,378.24 16,401.36 15,761.16 16,510.66 216,067,087 5,324
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0076 0 0
MAB 0.0072 0.00 0.00% 0.0073 0.0074 0.0072 0.0072 248,000 8
MAC 3.89 -0.09 -2.26% 3.99 3.99 3.89 3.98 2,071,910 50
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 0.405 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.65 -0.01 -1.52% 0.64 0.66 0.65 0.66 268,610 13
MAXS 2.16 -0.04 -1.82% 2.18 2.18 2.16 2.20 293,700 20
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.191 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 66.00 -0.70 -1.05% 66.80 67.40 66.00 66.70 223,150,504 2,632
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MEDIC 0.203 0.002 1.00% 0.203 0.203 0.203 0.201 40,600 5
MEG 2.03 0.01 0.50% 2.05 2.08 2.03 2.02 10,041,710 171
MER 591.00 15.00 2.60% 580.00 593.50 591.00 576.00 251,816,655 1,685
MFC 2,400.00 100.00 4.35% 2,300.00 2,400.00 2,400.00 2,300.00 23,500 2
MFIN 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 46,200 8
MG 0.066 -0.004 -5.71% 0.068 0.068 0.066 0.07 1,340 2
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 0.105 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 7.19 0.12 1.70% 7.07 7.19 7.19 7.07 21,876,751 776
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.77 -0.01 -1.28% 0.77 0.78 0.77 0.78 14,463,980 83
MREIT 13.94 0.12 0.87% 13.86 13.94 13.94 13.82 2,520,360 231
MRSGI 1.07 -0.03 -2.73% 1.09 1.10 1.07 1.10 442,680 20
MVC 5.27 0.07 1.35% 5.26 5.29 5.27 5.20 37,419 6
MWC 36.80 -1.70 -4.42% 38.50 38.50 36.80 38.50 377,607,005 1,867
MWIDE 3.61 -0.05 -1.37% 3.70 3.78 3.61 3.66 9,118,270 257
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 102.50 -0.60 -0.58% 103.00 103.00 102.50 103.10 51,296 3
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.80 0 0
MWP7A 100.00 0.00 0.00% 101.00 101.00 100.00 100.00 51,100 3
MWP7B 100.40 -0.60 -0.59% 100.40 100.40 100.40 101.00 301,200 3
MYNLD 22.40 -0.05 -0.22% 22.45 22.70 22.40 22.45 2,471,049,805 3,385
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
NIKL 4.33 -0.17 -3.78% 4.50 4.53 4.33 4.50 28,306,410 757
NOW 0.60 0.01 1.69% 0.60 0.61 0.60 0.59 474,340 46
NRCP 0.92 -0.01 -1.08% 0.91 0.95 0.92 0.93 166,940 23
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.10 -1.70 -5.03% 33.30 33.30 32.10 33.80 45,565,805 1,439
OM 0.104 0.002 1.96% 0.104 0.104 0.104 0.102 4,160 1
OPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.014 0 0
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 3,900 2
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
OV 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.0085 1,032,000 9
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
PAL 2.90 0.05 1.75% 2.90 2.92 2.90 2.85 365,950 72
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.19 -0.01 -0.14% 7.20 7.20 7.19 7.20 74,877 5
PBC 15.22 0.14 0.93% 15.22 15.22 15.22 15.08 30,440 1
PCOR 2.25 0.00 0.00% 2.28 2.28 2.25 2.25 2,008,250 102
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 42.00 1.00 2.44% 42.50 43.50 42.00 41.00 484,690,780 1,909
PHA 0.151 0.007 4.86% 0.145 0.151 0.151 0.144 46,080 12
PHC 1.80 0.19 11.80% 1.77 1.94 1.80 1.61 14,790 3
PHES 0.48 0.00 0.00% 0.48 0.48 0.48 0.48 9,600 2
PHN 13.50 0.00 0.00% 13.50 13.50 13.50 13.50 415,798 7
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.20 -0.03 -0.48% 6.23 6.23 6.20 6.23 1,866 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.50 0.28 2.29% 12.24 12.70 12.50 12.22 119,151,020 1,853
PMPC 8.51 -0.16 -1.85% 8.66 8.66 8.51 8.67 65,587 7
PNB 57.20 -0.15 -0.26% 57.35 57.95 57.20 57.35 4,778,350 236
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 15.06 0.06 0.40% 14.80 15.06 15.06 15.00 268,964 11
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 500 1
PREIT 1.18 0.01 0.85% 1.17 1.18 1.18 1.17 141,050 36
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 995.00 -15.00 -1.49% 995.00 995.00 995.00 1,010.00 298,500 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 951.50 0 0
PRF4C 1,000.00 13.00 1.32% 1,000.00 1,000.00 1,000.00 987.00 510,000 8
PRF4D 962.00 -40.00 -3.99% 990.50 990.50 962.00 1,002.00 568,088 7
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRIM 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 1,500 1
PRMX 1.01 0.08 8.60% 0.99 1.01 1.01 0.93 15,990 4
PRO 1,860.20 -5.15 -0.28% 1,867.63 1,888.22 1,860.20 1,865.35 1,417,261,338 17,992
PSB 53.50 0.80 1.52% 52.70 53.55 53.50 52.70 14,278 16
PSE 201.00 1.00 0.50% 201.00 201.00 201.00 200.00 603,000 1
PSEI 6,135.35 -18.31 -0.30% 6,182.78 6,201.88 6,135.35 6,153.66 7,413,808,823 62,043
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 3,600 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.06 -0.34 -4.05% 8.35 8.55 8.06 8.40 49,980,638 755
PXP 2.37 -0.01 -0.42% 2.38 2.38 2.37 2.38 284,280 28
RCB 23.00 -0.40 -1.71% 23.40 23.40 23.00 23.40 462,340 3
RCI 2.52 -0.01 -0.40% 2.52 2.53 2.52 2.53 41,870 9
RCR 7.15 0.26 3.77% 6.89 7.15 7.15 6.89 244,738,163 4,638
REDC 8.50 0.30 3.66% 8.21 8.50 8.50 8.20 200,436 23
REG 3.16 0.15 4.98% 3.31 3.31 3.16 3.01 9,780 3
RFM 5.61 0.00 0.00% 5.62 5.71 5.61 5.61 3,460,594 730
RLC 16.70 0.20 1.21% 16.56 16.78 16.70 16.50 12,759,638 307
RLT 0.10 0.002 2.04% 0.10 0.10 0.10 0.098 1,000 1
ROCK 2.29 0.00 0.00% 2.29 2.30 2.29 2.29 2,325,670 98
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.10 -0.30 -0.63% 47.50 47.50 47.10 47.40 13,733,140 177
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.18 0.01 0.32% 3.18 3.18 3.18 3.17 60,420 2
SCC 25.30 -0.25 -0.98% 25.50 25.90 25.30 25.55 21,349,640 382
SECB 65.10 0.15 0.23% 64.95 65.25 65.10 64.95 40,582,177 254
SEVN 32.85 0.10 0.31% 32.75 33.40 32.85 32.75 6,855,845 33
SFI 0.048 -0.004 -7.69% 0.049 0.049 0.048 0.052 169,040 33
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.41 0.01 0.71% 1.40 1.42 1.41 1.40 295,980 12
SGP 32.50 -1.25 -3.70% 33.70 34.45 32.50 33.75 53,935,630 1,311
SHLPH 8.93 -0.05 -0.56% 8.98 9.05 8.93 8.98 3,528,894 175
SHNG 3.22 0.03 0.94% 3.21 3.27 3.22 3.19 258,610 25
SLF 4,600.00 190.00 4.31% 4,600.00 4,600.00 4,600.00 4,410.00 184,000 4
SLI 1.97 -0.02 -1.01% 2.02 2.02 1.97 1.99 13,800 6
SM 595.00 -1.00 -0.17% 602.50 602.50 595.00 596.00 285,637,370 1,832
SMC 68.50 0.40 0.59% 68.10 68.50 68.50 68.10 13,946,717 465
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 80.60 -0.10 -0.12% 80.70 80.70 80.60 80.70 5,648 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.00 -1.00 -1.25% 79.00 79.00 79.00 80.00 39,500 1
SMC2O 78.00 -2.00 -2.50% 80.00 80.00 78.00 80.00 594,137 36
SMC2P 73.00 -2.80 -3.69% 73.00 73.00 73.00 75.80 730 1
SMC2Q 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 3,040 1
SMC2R 76.00 -0.50 -0.65% 76.50 76.50 76.00 76.50 989,260 8
SMC2S 75.90 -0.10 -0.13% 75.90 75.90 75.90 76.00 75,900 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 76.00 -0.60 -0.78% 76.60 76.60 76.00 76.60 2,352,973 17
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.22 -0.30 -1.62% 18.52 18.78 18.22 18.52 442,777,486 2,023
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.88 -0.06 -0.55% 10.94 10.98 10.88 10.94 606,316 54
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.35 -0.01 -0.74% 1.36 1.37 1.35 1.36 7,446,410 181
SRDC 11.50 -1.00 -8.00% 12.50 12.78 11.50 12.50 21,164 9
SSI 2.40 0.07 3.00% 2.33 2.60 2.40 2.33 266,260 15
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.24 0.00 0.00% 1.24 1.25 1.24 1.24 515,230 21
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 0.475 0.01 2.15% 0.455 0.475 0.475 0.465 18,400 3
SVC 3,243.78 -27.58 -0.84% 3,277.78 3,304.07 3,243.78 3,271.36 2,167,987,869 13,746
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.119 0.002 1.71% 0.119 0.119 0.119 0.117 1,190 1
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 8.12 -0.39 -4.58% 8.55 8.55 8.12 8.51 2,522 3
TCB2D 6.46 0.01 0.16% 6.45 6.70 6.46 6.45 170,130 17
TECH 0.62 -0.01 -1.59% 0.64 0.64 0.62 0.63 1,669,150 96
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,099.00 -1.00 -0.09% 1,110.00 1,115.00 1,099.00 1,100.00 167,828,560 2,532
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 58.70 -0.30 -0.51% 58.70 58.70 58.70 59.00 58,700 7
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 1.43 0.01 0.70% 1.42 1.43 1.43 1.42 2,302,410 108
TUGS 0.85 0.03 3.66% 0.82 0.85 0.85 0.82 245,870 23
UBP 24.70 -0.45 -1.79% 25.15 25.15 24.70 25.15 632,465 39
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 0.006 -0.0005 -7.69% 0.0065 0.0065 0.006 0.0065 436,200 17
UPSON 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 20,290 12
URC 61.00 -0.20 -0.33% 61.20 61.30 61.00 61.20 61,898,241 1,454
V 0.84 -0.02 -2.33% 0.85 0.85 0.84 0.86 128,110 6
VITA 0.50 -0.02 -3.85% 0.51 0.52 0.50 0.52 74,320 11
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 20.90 0 0
WEB 12.74 0.24 1.92% 12.56 12.80 12.74 12.50 46,252,464 327
WIN 0.31 -0.05 -13.89% 0.36 0.36 0.31 0.36 44,300 7
WLCON 5.72 0.09 1.60% 5.63 5.80 5.72 5.63 4,594,226 216
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 2.80 0 0
ZHI 0.051 -0.003 -5.56% 0.051 0.051 0.051 0.054 1,020 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 19, 2026 03:16:31 PM