PSEi
6,403.87
78.72 (1.24%)
PSE INDEX
70,277,413
2,538,095,776.54
27
1
2
34,969
652,625,939.27
271,229,394.30
ALL
3,442.56
28.85 (0.85%)
ALL SHARES
467,511,574
3,059,538,939.12
93
74
61
50,388
745,737,874.85
271,229,394.30
FIN
1,948.07
8.24 (0.42%)
FINANCIALS
5,229,715
378,603,674.74
13
4
5
6,991
73,344,542.03
49,000,640.00
HDG
4,480.47
82.34 (1.87%)
HOLDING FIRMS
11,833,377
434,653,899.94
16
10
9
8,453
105,746,220.42
34,024,130.01
IND
8,391.19
53.57 (0.64%)
INDUSTRIAL
57,980,460
671,818,307.34
25
25
18
13,526
224,666,293.02
65,589,485.67
M-O
14,558.02
-174.82 (-1.19%)
MINING & OIL
81,482,902
71,639,982.02
5
11
4
2,132
4,334,822.76
0.00
PRO
1,954.22
48.33 (2.54%)
PROPERTY
84,638,049
625,934,466.72
20
7
14
8,886
37,755,428.95
0.00
SVC
3,489.23
29.46 (0.85%)
SERVICES
226,224,675
874,824,921.71
12
17
10
10,345
299,699,284.96
122,615,138.62
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 1.18% 1.69 1.71 1.71 1.69 15,300 5
ABA 0.34 0.00 0.00% 0.34 0.345 0.34 0.34 1,584,400 41
ABG 41.00 1.50 3.80% 39.70 41.95 41.00 39.50 30,675,300 321
ABS 3.50 -0.07 -1.96% 3.57 3.57 3.50 3.57 360,870 27
ABSP 3.12 -0.21 -6.31% 3.12 3.12 3.12 3.33 6,240 1
AC 507.50 23.50 4.86% 482.00 509.50 507.50 484.00 139,157,875 2,303
ACE 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 39,150 2
ACEN 3.01 0.01 0.33% 3.00 3.02 3.01 3.00 24,613,230 517
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 100,000 2
ACENB 1,025.00 -5.00 -0.49% 1,035.00 1,035.00 1,025.00 1,030.00 958,475 6
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,476.00 -20.00 -0.80% 2,476.00 2,476.00 2,476.00 2,496.00 160,940 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,965.00 20.00 1.03% 1,965.00 1,965.00 1,965.00 1,945.00 9,825 1
ACPB4 1,960.00 0.00 0.00% 1,960.00 1,960.00 1,960.00 1,960.00 9,800 1
ACR 0.67 -0.01 -1.47% 0.65 0.68 0.67 0.68 70,730 9
AEV 33.45 0.45 1.36% 33.35 33.65 33.45 33.00 38,341,570 533
AGI 8.14 -0.02 -0.25% 8.16 8.19 8.14 8.16 1,973,802 262
AGIW 1.05 -0.03 -2.78% 1.08 1.08 1.05 1.08 5,340 4
ALCO 0.43 -0.015 -3.37% 0.43 0.43 0.43 0.445 8,600 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 0.00 495.00 0 0
ALCPF 484.40 0.00 0.00% 484.60 484.60 484.40 484.40 82,354 4
ALHI 4.00 0.50 14.29% 4.00 4.50 4.00 3.50 40,510 5
ALI 16.92 0.84 5.22% 16.12 16.96 16.92 16.08 472,792,998 3,755
ALL 3,442.56 28.85 0.85% 3,416.72 3,444.19 3,415.60 3,413.71 3,059,538,939 50,388
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 0.03 2.68% 1.13 1.16 1.15 1.12 594,100 46
ALTER 0.79 0.00 0.00% 0.79 0.79 0.79 0.79 15,010 5
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 16.70 -0.30 -1.76% 16.80 16.80 16.70 17.00 6,710 2
AP 40.95 0.15 0.37% 41.20 41.20 40.95 40.80 13,088,485 213
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 0.111 0 0
APL 0.0068 0.0003 4.62% 0.0066 0.0068 0.0068 0.0065 1,026,900 28
APO 0.91 0.00 0.00% 0.91 0.91 0.91 0.91 36,400 2
APVI 10.00 0.01 0.10% 10.00 10.00 10.00 9.99 80,000 2
APX 12.22 -0.26 -2.08% 12.24 12.44 12.22 12.48 15,658,432 638
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 -0.005 -1.82% 0.27 0.27 0.27 0.275 5,400 1
AREIT 37.30 0.10 0.27% 37.25 37.45 37.30 37.20 19,617,415 757
ASLAG 1.14 0.11 10.68% 1.03 1.14 1.14 1.03 1,209,950 54
AT 8.50 -0.20 -2.30% 8.65 8.65 8.50 8.70 6,697,827 130
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 49,800 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 50.70 -0.10 -0.20% 50.80 50.80 50.70 50.80 172,450 27
AXLM 2.78 0.03 1.09% 2.75 2.79 2.78 2.75 264,780 13
BALAI 0.31 -0.015 -4.62% 0.31 0.31 0.31 0.325 18,600 3
BC 6.03 0.01 0.17% 6.03 6.03 6.03 6.02 7,839 2
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
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 127.10 0.30 0.24% 126.30 128.10 127.10 126.80 109,399,172 1,637
BEL 1.22 -0.01 -0.81% 1.21 1.22 1.22 1.23 127,090 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.00 0.00% 0.038 0.039 0.038 0.038 412,000 28
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
BLOOM 2.30 -0.01 -0.43% 2.31 2.40 2.30 2.31 40,793,380 696
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.40 -0.10 -0.95% 10.50 10.80 10.40 10.50 212,672 29
BPI 104.40 0.20 0.19% 103.80 105.90 104.40 104.20 138,580,150 2,718
BRN 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 48,280 7
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 29,435 4
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 105.00 0 0
BSC 0.112 0.001 0.90% 0.111 0.112 0.112 0.111 879,670 46
C 0.74 -0.01 -1.33% 0.75 0.77 0.74 0.75 80,590 7
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 9.80 -0.13 -1.31% 9.31 9.80 9.80 9.93 1,911 2
CBC 56.80 0.75 1.34% 56.65 56.85 56.80 56.05 2,534,972 140
CDC 0.59 0.01 1.72% 0.58 0.59 0.59 0.58 1,760 3
CEB 28.90 -0.05 -0.17% 29.00 29.50 28.90 28.95 614,230 65
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 30.50 0 0
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 850 1
CEU 14.90 -0.30 -1.97% 15.10 15.10 14.90 15.20 10,468 6
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.99 0.01 1.02% 0.99 1.01 0.99 0.98 2,137,900 64
CIC 12.68 0.00 0.00% 12.68 12.68 12.68 12.68 12,680 2
CLI 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 528,450 9
CLIA1 1,000.00 -20.00 -1.96% 1,001.00 1,001.00 1,000.00 1,020.00 305,110 3
CLIA2 1,024.00 0.00 0.00% 1,024.00 1,024.00 1,024.00 1,024.00 5,120 1
CNPF 31.80 -0.20 -0.63% 32.30 32.35 31.80 32.00 96,003,860 518
CNVRG 9.88 0.30 3.13% 9.60 9.88 9.88 9.58 29,690,841 1,024
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.32 0.00 0.00% 1.32 1.32 1.32 1.32 460,670 10
COSCO 8.66 -0.14 -1.59% 8.80 8.82 8.66 8.80 3,357,465 271
CPG 0.70 0.00 0.00% 0.69 0.70 0.70 0.70 79,710 19
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 0.00 0.00% 99.50 99.50 99.00 99.00 625,730 5
CPM 2.22 -0.05 -2.20% 2.10 2.22 2.22 2.27 130,320 3
CREC 4.36 0.02 0.46% 4.35 4.59 4.36 4.34 1,008,980 52
CREIT 3.45 0.01 0.29% 3.44 3.48 3.45 3.44 2,389,950 207
CROWN 1.76 -0.02 -1.12% 1.76 1.76 1.76 1.78 19,360 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.28 0.08 0.71% 11.20 11.30 11.28 11.20 3,983,128 80
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 853,700 99
DDPR 93.00 0.00 0.00% 93.70 93.70 93.00 93.00 1,260,291 40
DELM 4.34 0.00 0.00% 4.34 4.34 4.34 4.34 4,340 1
DFNN 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 121,130 16
DHI 7.31 0.09 1.25% 7.22 7.36 7.31 7.22 3,301,264 93
DITO 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 2,637,350 128
DIZ 3.00 -0.05 -1.64% 3.02 3.02 3.00 3.05 117,340 7
DMC 7.31 0.00 0.00% 7.29 7.31 7.31 7.31 15,581,591 1,053
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 0.00 0.00% 5.00 5.00 5.00 5.00 1,000 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.58 0.08 2.29% 3.50 3.59 3.58 3.50 3,642,980 106
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.85 -0.08 -8.60% 0.85 0.85 0.85 0.93 850 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.25 -0.005 -1.96% 0.255 0.255 0.25 0.255 182,650 6
EEI 1.93 0.01 0.52% 1.93 1.93 1.93 1.92 7,720 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.25 0.75 0.78% 95.50 97.25 97.25 96.50 1,246,897 8
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 0.001 3.45% 0.03 0.03 0.03 0.029 6,000 2
ELI 0.107 0.004 3.88% 0.103 0.107 0.107 0.103 367,130 21
EMI 15.62 0.20 1.30% 15.68 15.68 15.62 15.42 12,501,088 791
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.11 0 0
EURO 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 183,700 10
EW 11.84 0.02 0.17% 11.82 11.84 11.84 11.82 1,815,250 93
FAF 0.56 0.00 0.00% 0.57 0.58 0.56 0.56 49,600 6
FB 48.00 0.00 0.00% 48.20 48.20 48.00 48.00 14,034,825 152
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 0.00 0.00% 0.56 0.57 0.57 0.57 55,450 15
FDC 4.35 0.05 1.16% 4.35 4.35 4.35 4.30 4,350 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 1,003.00 3.00 0.30% 1,004.00 1,004.00 1,003.00 1,000.00 195,775 6
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.33 0 0
FEU 823.50 23.50 2.94% 800.00 823.50 823.50 800.00 16,235 2
FFI 7.71 0.03 0.39% 7.71 7.71 7.71 7.68 37,779 2
FGEN 19.26 -0.46 -2.33% 19.54 19.68 19.26 19.72 34,245,582 510
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.00 0.00% 2.91 2.92 2.91 2.91 1,105,920 61
FIN 1,948.07 8.24 0.42% 1,937.96 1,961.05 1,932.83 1,939.83 378,603,675 6,991
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 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 75,590 21
FMETF 106.70 0.70 0.66% 106.00 107.00 106.70 106.00 1,922,512 43
FNI 1.85 -0.04 -2.12% 1.89 1.89 1.85 1.89 844,960 49
FOOD 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 3,000 1
FPH 86.00 -0.55 -0.64% 86.55 86.55 86.00 86.55 633,832 13
FPI 0.27 -0.045 -14.29% 0.275 0.275 0.27 0.315 8,150 2
FRUIT 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 670 1
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 0.077 0.002 2.67% 0.073 0.077 0.077 0.075 36,300 5
GERI 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 9,740 5
GLO 1,865.00 41.00 2.25% 1,824.00 1,865.00 1,865.00 1,824.00 151,459,180 1,012
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
GLOBB 2,000.00 10.00 0.50% 1,995.00 2,000.00 2,000.00 1,990.00 259,900 2
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 4.54 -0.05 -1.09% 4.59 4.59 4.54 4.59 186,980 14
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.07 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.142 0.00 0.00% 0.141 0.142 0.142 0.142 25,160 8
GSMI 260.80 -2.00 -0.76% 262.80 262.80 260.80 262.80 385,176 48
GTCAP 478.00 11.00 2.36% 467.00 478.40 478.00 467.00 9,027,900 329
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 0.00 976.50 0 0
HDG 4,480.47 82.34 1.87% 4,401.95 4,491.37 4,394.00 4,398.13 434,653,900 8,453
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 0.02 1.50% 1.35 1.35 1.35 1.33 138,190 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 997.50 7.50 0.76% 990.00 1,003.00 997.50 990.00 338,561,975 3,016
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
IMI 5.05 0.00 0.00% 5.06 5.19 5.05 5.05 10,852,942 516
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,391.19 53.57 0.64% 8,374.07 8,399.98 8,351.77 8,337.62 671,818,307 13,526
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.36 -0.03 -2.16% 1.39 1.40 1.36 1.39 1,558,980 101
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
IPO 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 7,100 2
IS 0.14 0.008 6.06% 0.134 0.145 0.14 0.132 3,920,780 205
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 150.10 1.10 0.74% 149.00 151.30 150.10 149.00 97,701,442 1,615
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 23.00 2.36% 998.00 998.00 998.00 975.00 19,960 1
JGS 25.10 0.75 3.08% 24.35 25.10 25.10 24.35 28,562,905 609
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 -0.01 -0.53% 1.90 1.90 1.87 1.88 5,927,820 92
KEP 2.62 0.01 0.38% 2.62 2.62 2.62 2.61 26,200 5
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 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.09 -0.97 -13.74% 6.09 6.09 6.09 7.06 1,218 1
LC 0.173 0.00 0.00% 0.173 0.174 0.173 0.173 1,290,930 32
LCB 0.174 0.001 0.58% 0.173 0.174 0.174 0.173 173,080 4
LFM 25.40 0.30 1.20% 25.05 25.50 25.40 25.10 130,215 11
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 4.20 0.10 2.44% 4.17 4.20 4.20 4.10 381,660 20
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.69 0 0
LTG 14.50 0.16 1.12% 14.54 14.60 14.50 14.34 6,006,958 447
M-O 14,558.02 -174.82 -1.19% 14,645.37 14,645.37 14,503.36 14,732.84 71,639,982 2,132
MA 0.0071 0.00 0.00% 0.0071 0.0071 0.0071 0.0071 78,100 9
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.80 -0.04 -1.04% 3.84 3.84 3.80 3.84 814,230 18
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
MAH 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
MARC 0.64 -0.01 -1.54% 0.64 0.65 0.64 0.65 125,450 6
MAXS 2.20 -0.04 -1.79% 2.17 2.20 2.20 2.24 34,630 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.206 0 0
MBC 5.92 0.81 15.85% 5.92 5.92 5.92 5.11 1,184 2
MBT 66.85 0.45 0.68% 66.60 67.45 66.85 66.40 50,345,116 1,299
MED 0.098 -0.002 -2.00% 0.098 0.098 0.098 0.10 10,780 2
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.218 0 0
MEG 2.16 0.04 1.89% 2.13 2.16 2.16 2.12 8,898,130 203
MER 580.50 10.50 1.84% 577.00 582.00 580.50 570.00 31,592,225 627
MFC 2,454.00 2.00 0.08% 2,454.00 2,454.00 2,454.00 2,452.00 73,620 3
MFIN 2.36 0.00 0.00% 2.36 2.36 2.36 2.36 2,360 1
MG 0.073 0.004 5.80% 0.069 0.074 0.073 0.069 147,730 24
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 6.87 0.12 1.78% 6.75 6.89 6.87 6.75 5,031,532 333
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 27,432,090 160
MREIT 13.92 0.04 0.29% 13.90 13.98 13.92 13.88 2,712,044 285
MRSGI 1.07 0.00 0.00% 1.07 1.09 1.07 1.07 45,120 9
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 34.95 -0.30 -0.85% 35.20 35.20 34.95 35.25 62,986,330 766
MWIDE 4.13 -0.01 -0.24% 4.10 4.16 4.13 4.14 1,401,200 70
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 2,000 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 0.00 105.60 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP7B 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 1,001 1
MYNLD 19.32 -0.28 -1.43% 19.60 19.78 19.32 19.60 45,487,584 1,659
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
NIKL 3.62 0.00 0.00% 3.69 3.70 3.62 3.62 9,399,430 270
NOW 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 159,340 12
NRCP 0.98 0.00 0.00% 0.98 0.99 0.98 0.98 18,690 7
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.05 -0.50 -1.58% 31.45 31.45 31.05 31.55 10,943,915 442
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 7,800 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 0.435 0 0
OV 0.0081 -0.0001 -1.22% 0.0083 0.0083 0.0081 0.0082 340,900 7
PA 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 13,550 4
PAL 2.36 -0.04 -1.67% 2.40 2.42 2.36 2.40 749,570 98
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.06 -0.02 -0.28% 7.06 7.06 7.06 7.08 7,060 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.51 0.01 0.40% 2.52 2.52 2.51 2.50 1,147,550 111
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 40.75 0.75 1.88% 40.20 40.80 40.75 40.00 56,885,155 1,241
PHA 0.158 -0.004 -2.47% 0.159 0.163 0.158 0.162 52,810 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.91 -0.13 -2.15% 6.04 6.04 5.91 6.04 24,926 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.30 0.08 0.71% 11.34 11.48 11.30 11.22 31,500,394 460
PMPC 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 55,895 7
PNB 59.20 0.75 1.28% 58.45 59.20 59.20 58.45 11,296,458 335
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 -0.08 -0.53% 15.00 15.00 15.00 15.08 24,000 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.08 0.00 0.00% 1.07 1.08 1.08 1.08 65,650 23
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 0.00 988.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 975.00 0 0
PRF4D 980.00 -14.50 -1.46% 980.00 980.00 980.00 994.50 9,800 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRIM 0.77 0.04 5.48% 0.80 0.80 0.77 0.73 11,910 9
PRMX 0.96 0.00 0.00% 0.96 0.96 0.96 0.96 4,800 4
PRO 1,954.22 48.33 2.54% 1,908.53 1,958.22 1,903.23 1,905.89 625,934,467 8,886
PSB 53.50 0.05 0.09% 53.45 53.50 53.50 53.45 48,684 9
PSE 205.00 0.00 0.00% 208.80 209.00 205.00 205.00 2,149,056 20
PSEI 6,403.87 78.72 1.24% 6,328.32 6,411.83 6,328.32 6,325.15 2,538,095,777 34,969
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 7.70 -0.05 -0.65% 7.60 7.80 7.70 7.75 25,228,859 404
PXP 2.66 -0.04 -1.48% 2.65 2.67 2.66 2.70 276,880 20
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.40 0 0
RCI 2.38 -0.01 -0.42% 2.38 2.39 2.38 2.39 124,220 7
RCR 7.17 0.07 0.99% 7.11 7.19 7.17 7.10 18,020,116 825
REDC 9.00 0.10 1.12% 9.00 9.00 9.00 8.90 42,300 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
RFM 5.34 -0.02 -0.37% 5.36 5.41 5.34 5.36 1,919,059 426
RLC 17.40 0.70 4.19% 16.72 17.40 17.40 16.70 7,485,534 468
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.60 0.00 0.00% 2.59 2.60 2.60 2.60 7,451,920 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 3.15 0 0
SCC 20.15 0.05 0.25% 19.98 20.15 20.15 20.10 80,651,770 1,332
SECB 63.40 0.40 0.63% 63.00 63.60 63.40 63.00 8,078,273 299
SEVN 35.00 1.65 4.95% 33.35 35.00 35.00 33.35 1,319,415 47
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.29 -0.01 -0.77% 1.28 1.29 1.29 1.30 26,160 6
SGP 26.15 -0.55 -2.06% 26.70 26.80 26.15 26.70 21,300,300 580
SHLPH 8.94 0.28 3.23% 8.66 8.95 8.94 8.66 3,558,840 186
SHNG 3.30 0.06 1.85% 3.23 3.30 3.30 3.24 310,520 22
SLF 4,754.00 2.00 0.04% 4,752.00 4,754.00 4,754.00 4,752.00 308,910 4
SLI 2.00 -0.08 -3.85% 2.08 2.09 2.00 2.08 116,010 5
SM 594.00 5.00 0.85% 589.00 604.00 594.00 589.00 120,862,675 1,701
SMC 67.85 0.85 1.27% 67.00 68.00 67.85 67.00 2,047,131 269
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 78.70 -0.30 -0.38% 78.70 78.70 78.70 79.00 1,574 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 85,470 8
SMC2O 76.70 -0.80 -1.03% 77.75 77.75 76.70 77.50 1,862,979 36
SMC2P 73.00 -1.85 -2.47% 73.00 73.00 73.00 74.85 730 1
SMC2Q 75.00 1.00 1.35% 71.10 75.00 75.00 74.00 8,571 2
SMC2R 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 7,450 2
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 73.50 0 0
SMC2T 75.50 0.50 0.67% 75.50 75.50 75.50 75.00 6,040 1
SMC2U 74.50 0.00 0.00% 75.00 75.00 74.50 74.50 492,207 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.04 0.54 2.92% 18.52 19.20 19.04 18.50 48,206,888 908
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.30 0.00 0.00% 10.30 10.32 10.30 10.30 347,150 25
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.54 -0.01 -0.65% 1.56 1.57 1.54 1.55 7,815,950 188
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
SSI 2.16 -0.04 -1.82% 2.16 2.16 2.16 2.20 2,160 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 -0.01 -0.82% 1.20 1.21 1.21 1.22 315,730 4
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 0.435 0.01 2.35% 0.43 0.435 0.435 0.425 82,050 6
SVC 3,489.23 29.46 0.85% 3,455.62 3,492.10 3,455.62 3,459.77 874,824,922 10,345
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.114 0.00 0.00% 0.114 0.114 0.114 0.114 21,660 2
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 362,326 6
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 8.38 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
TECH 0.92 -0.02 -2.13% 0.93 0.99 0.92 0.94 3,091,880 156
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,238.00 0.00 0.00% 1,210.00 1,238.00 1,238.00 1,238.00 76,746,490 1,486
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
TFHI 56.00 0.00 0.00% 56.00 56.00 56.00 56.00 13,440 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 1.66 -0.03 -1.78% 1.70 1.70 1.66 1.69 674,870 42
TOPA1 99.95 0.10 0.10% 99.85 99.95 99.95 99.85 80,879 11
TOPA2 100.60 0.20 0.20% 100.40 100.60 100.60 100.40 33,149 7
TUGS 1.02 0.01 0.99% 1.01 1.02 1.02 1.01 96,200 10
UBP 24.20 0.05 0.21% 24.45 24.45 24.20 24.15 610,305 25
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 0.0073 0.0002 2.82% 0.007 0.0073 0.0073 0.0071 63,300 4
UPSON 0.69 0.00 0.00% 0.67 0.69 0.69 0.69 116,850 13
URC 61.50 0.10 0.16% 61.50 61.70 61.50 61.40 14,368,975 532
V 0.80 0.00 0.00% 0.81 0.81 0.80 0.80 19,400 3
VITA 0.49 -0.01 -2.00% 0.49 0.50 0.49 0.50 6,390 4
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 1.91 0.01 0.53% 1.91 1.91 1.91 1.90 7,640 2
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 13.62 -0.18 -1.30% 13.80 13.80 13.62 13.80 9,949,844 99
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.69 0.00 0.00% 5.73 5.75 5.69 5.69 2,944,947 202
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 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 2.71 0 0
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 1,080 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 17, 2026 01:46:04 PM