PSEi
6,415.72
11.61 (0.18%)
PSE INDEX
86,804,712
5,652,123,974.75
10
17
3
54,990
1,712,990,817.17
782,643,044.75
ALL
3,450.69
6.62 (0.19%)
ALL SHARES
537,017,351
6,687,792,056.62
98
92
77
81,723
1,843,489,020.74
782,643,044.75
FIN
1,934.17
-7.51 (-0.39%)
FINANCIALS
8,883,010
664,248,721.52
6
11
9
11,626
162,302,818.82
123,225,636.53
HDG
4,452.37
-37.01 (-0.82%)
HOLDING FIRMS
27,998,475
1,155,169,326.23
15
16
8
9,095
693,737,529.40
198,000,000.00
IND
8,332.28
-48.02 (-0.57%)
INDUSTRIAL
70,392,333
1,073,678,327.46
25
30
21
23,763
216,259,460.55
89,369,587.97
M-O
15,175.97
563.74 (3.86%)
MINING & OIL
190,941,631
277,699,562.37
14
7
3
6,055
17,089,973.90
0.00
PRO
1,927.17
-28.64 (-1.46%)
PROPERTY
66,909,498
602,411,994.69
16
10
18
11,334
66,252,426.17
0.00
SVC
3,570.60
77.76 (2.23%)
SERVICES
170,301,971
2,905,662,333.60
20
16
16
19,691
687,182,124.90
372,047,820.25
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 1.73 0.02 1.17% 1.54 1.73 1.73 1.71 30,020 13
ABA 0.34 0.00 0.00% 0.34 0.345 0.34 0.34 283,600 23
ABG 40.30 -0.85 -2.07% 41.15 41.50 40.30 41.15 7,403,845 234
ABS 3.72 0.21 5.98% 3.52 3.78 3.72 3.51 2,479,000 134
ABSP 3.34 0.21 6.71% 3.13 3.42 3.34 3.13 40,140 10
AC 493.40 -15.10 -2.97% 507.50 507.50 493.40 508.50 172,178,004 2,614
ACE 1.35 0.00 0.00% 1.27 1.39 1.35 1.35 5,400 4
ACEN 2.98 -0.02 -0.67% 3.00 3.03 2.98 3.00 24,874,400 565
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 200,000 1
ACENB 1,045.00 20.00 1.95% 1,045.00 1,045.00 1,045.00 1,025.00 156,750 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,478.00 2.00 0.08% 2,476.00 2,478.00 2,478.00 2,476.00 173,440 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,955.00 -10.00 -0.51% 1,955.00 1,955.00 1,955.00 1,965.00 39,100 2
ACPB4 1,950.00 -10.00 -0.51% 1,960.00 1,960.00 1,950.00 1,960.00 5,004,550 16
ACR 0.68 0.02 3.03% 0.66 0.72 0.68 0.66 1,448,580 84
AEV 33.45 0.15 0.45% 33.30 33.65 33.45 33.30 47,589,810 434
AGI 8.13 -0.06 -0.73% 8.14 8.14 8.13 8.19 501,430 75
AGIW 1.04 -0.01 -0.95% 1.04 1.04 1.04 1.05 18,720 2
ALCO 0.465 0.035 8.14% 0.44 0.49 0.465 0.43 18,350 3
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 499.60 15.20 3.14% 490.00 500.00 499.60 484.40 372,042 18
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.96 -0.04 -0.24% 17.06 17.10 16.96 17.00 309,877,514 3,151
ALL 3,450.69 6.62 0.19% 3,455.76 3,474.73 3,450.69 3,444.07 6,687,792,057 81,723
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.15 -0.01 -0.86% 1.17 1.17 1.15 1.16 1,721,600 68
ALTER 0.78 0.00 0.00% 0.77 0.79 0.78 0.78 36,760 12
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 17.02 -0.04 -0.23% 17.02 17.02 17.02 17.06 34,040 3
AP 42.00 1.05 2.56% 41.00 42.25 42.00 40.95 22,208,150 483
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 -0.001 -0.90% 0.105 0.11 0.11 0.111 2,150 2
APL 0.0066 0.00 0.00% 0.0066 0.0068 0.0066 0.0066 278,400 21
APO 1.01 0.10 10.99% 0.91 1.04 1.01 0.91 4,447,360 76
APVI 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 5,000 3
APX 12.80 0.52 4.23% 12.30 13.00 12.80 12.28 58,621,786 1,504
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.00 0.00% 0.275 0.275 0.27 0.27 59,500 3
AREIT 37.35 0.10 0.27% 37.50 37.55 37.35 37.25 44,402,305 1,342
ASLAG 1.11 -0.03 -2.63% 1.14 1.14 1.11 1.14 331,240 35
AT 10.28 1.53 17.49% 9.10 10.50 10.28 8.75 151,313,554 2,281
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 50.20 -0.40 -0.79% 50.60 50.60 50.20 50.60 361,930 71
AXLM 2.76 -0.02 -0.72% 2.77 2.77 2.76 2.78 484,320 19
BALAI 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 58,900 8
BC 6.17 0.14 2.32% 6.09 6.17 6.17 6.03 144,890 4
BCB 6.08 0.08 1.33% 6.00 6.08 6.08 6.00 29,148 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 126.80 -0.20 -0.16% 127.20 127.90 126.80 127.00 216,525,385 3,106
BEL 1.21 -0.02 -1.63% 1.21 1.21 1.21 1.23 797,110 20
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.00 0.00% 0.037 0.04 0.038 0.038 2,777,400 51
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
BLOOM 2.17 -0.08 -3.56% 2.25 2.28 2.17 2.25 30,838,300 746
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.78 0.30 2.86% 10.48 10.80 10.78 10.48 514,250 30
BPI 103.20 -0.80 -0.77% 104.00 105.50 103.20 104.00 121,569,381 3,217
BRN 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 680 1
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 21,315 4
BRNPC 105.00 0.00 0.00% 104.00 105.00 105.00 105.00 67,650 4
BSC 0.109 -0.002 -1.80% 0.11 0.11 0.109 0.111 280,070 21
C 0.78 -0.02 -2.50% 0.80 0.82 0.78 0.80 38,750 15
CA 53.00 0.00 0.00% 52.50 53.00 53.00 53.00 5,155 5
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.40 -0.40 -4.08% 9.79 9.79 9.40 9.80 11,329 3
CBC 56.05 -0.20 -0.36% 56.25 56.85 56.05 56.25 17,739,664 260
CDC 0.58 -0.01 -1.69% 0.57 0.58 0.58 0.59 4,630 4
CEB 28.90 -0.05 -0.17% 28.95 29.05 28.90 28.95 6,416,950 180
CEBCP 30.50 0.00 0.00% 30.50 30.50 30.50 30.50 320,250 4
CEI 0.086 0.001 1.18% 0.089 0.089 0.086 0.085 5,190 3
CEU 14.68 -0.04 -0.27% 14.72 14.80 14.68 14.72 150,000 22
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.95 0.00 0.00% 0.95 0.97 0.95 0.95 1,069,090 40
CIC 12.68 0.00 0.00% 12.68 12.70 12.68 12.68 22,380,138 15
CLI 2.19 0.00 0.00% 2.20 2.20 2.19 2.19 222,620 26
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,024.00 0.00 0.00% 1,024.00 1,024.00 1,024.00 1,024.00 5,120 1
CNPF 31.15 -0.45 -1.42% 32.20 32.20 31.15 31.60 25,122,155 872
CNVRG 10.00 0.09 0.91% 9.91 10.14 10.00 9.91 43,090,636 1,284
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 0.06 4.65% 1.33 1.37 1.35 1.29 65,790 14
COSCO 8.82 -0.01 -0.11% 8.79 8.85 8.82 8.83 4,073,882 342
CPG 0.70 0.00 0.00% 0.70 0.72 0.70 0.70 5,047,360 128
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 14,925 3
CPM 2.05 -0.17 -7.66% 2.05 2.05 2.05 2.22 43,050 5
CREC 4.49 -0.07 -1.54% 4.56 4.56 4.49 4.56 1,237,370 76
CREIT 3.45 0.00 0.00% 3.45 3.48 3.45 3.45 3,383,600 342
CROWN 1.76 -0.01 -0.57% 1.76 1.76 1.76 1.77 749,030 16
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.375 -0.005 -1.32% 0.36 0.375 0.375 0.38 165,750 6
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.34 0.04 0.35% 11.30 11.34 11.34 11.30 3,038,696 80
DDMPR 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 786,760 108
DDPR 93.00 0.00 0.00% 93.90 93.90 93.00 93.00 948,374 20
DELM 4.30 -0.04 -0.92% 4.30 4.30 4.30 4.34 4,300 1
DFNN 0.65 0.00 0.00% 0.63 0.65 0.65 0.65 14,830 11
DHI 7.83 0.33 4.40% 7.53 8.06 7.83 7.50 12,444,495 520
DITO 0.79 -0.01 -1.25% 0.81 0.82 0.79 0.80 7,331,080 300
DIZ 3.01 0.01 0.33% 3.01 3.01 3.01 3.00 3,010 1
DMC 7.26 0.01 0.14% 7.25 7.39 7.26 7.25 35,450,019 898
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 -0.10 -2.00% 5.00 5.00 4.90 5.00 5,420 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.49 -0.05 -1.41% 3.54 3.59 3.49 3.54 8,077,730 205
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.87 0.02 2.35% 0.86 0.93 0.87 0.85 31,110 15
ECP 2.40 0.00 0.00% 2.39 2.40 2.40 2.40 9,500 4
ECVC 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 67,500 2
EEI 1.95 0.02 1.04% 1.92 1.95 1.95 1.93 25,200 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.25 0.00 0.00% 97.25 97.25 97.25 97.25 973 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 0.101 -0.006 -5.61% 0.107 0.107 0.101 0.107 386,790 42
EMI 15.42 0.02 0.13% 15.70 15.70 15.42 15.40 36,615,674 1,123
ENEX 2.98 -0.13 -4.18% 2.86 2.98 2.98 3.11 17,520 6
EURO 1.09 -0.01 -0.91% 1.04 1.09 1.09 1.10 2,130 2
EW 11.86 -0.02 -0.17% 11.80 11.88 11.86 11.88 2,439,320 97
FAF 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,800 3
FB 48.20 0.20 0.42% 48.00 48.50 48.20 48.00 21,106,975 188
FBP 0.00 0.00 0.00% 0.00 0.00 0.00 1,011.00 0 0
FBP2 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
FCG 0.56 0.00 0.00% 0.57 0.57 0.56 0.56 60,560 29
FDC 4.31 -0.04 -0.92% 4.35 4.35 4.31 4.35 203,370 8
FDCPA 998.00 8.00 0.81% 998.00 998.00 998.00 990.00 309,380 2
FDCPB 991.00 -12.00 -1.20% 995.00 995.00 991.00 1,003.00 277,125 19
FERRO 2.33 0.00 0.00% 2.33 2.33 2.33 2.33 32,620 1
FEU 823.50 0.00 0.00% 823.50 823.50 823.50 823.50 8,235 1
FFI 7.71 0.00 0.00% 7.71 7.71 7.71 7.71 7,710 2
FGEN 18.34 -0.86 -4.48% 19.40 20.00 18.34 19.20 65,956,732 859
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 -0.02 -0.68% 2.91 2.93 2.92 2.94 1,067,230 81
FIN 1,934.17 -7.51 -0.39% 1,942.92 1,956.53 1,934.17 1,941.68 664,248,722 11,626
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 0.00 0.00% 0.70 0.71 0.70 0.70 418,550 65
FMETF 107.30 0.30 0.28% 107.00 107.50 107.30 107.00 7,424,644 103
FNI 1.85 -0.02 -1.07% 1.83 1.87 1.85 1.87 317,830 38
FOOD 0.29 -0.01 -3.33% 0.29 0.29 0.29 0.30 2,900 1
FPH 87.95 1.95 2.27% 86.00 88.00 87.95 86.00 9,006,240 97
FPI 0.315 0.045 16.67% 0.285 0.315 0.315 0.27 6,000 2
FRUIT 0.65 0.00 0.00% 0.64 0.66 0.65 0.65 39,670 8
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 0.079 0.001 1.28% 0.076 0.079 0.079 0.078 65,620 10
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 191,400 6
GLO 1,870.00 0.00 0.00% 1,865.00 1,878.00 1,870.00 1,870.00 156,165,065 1,826
GLOBA 1,985.00 5.00 0.25% 1,980.00 1,985.00 1,985.00 1,980.00 49,575 2
GLOBB 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 30,000 1
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 4.50 -0.01 -0.22% 4.51 4.54 4.50 4.51 706,930 43
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 0.002 1.42% 0.141 0.143 0.143 0.141 165,110 50
GSMI 264.20 3.80 1.46% 260.40 264.20 264.20 260.40 937,202 68
GTCAP 474.00 -8.00 -1.66% 482.00 482.00 474.00 482.00 55,809,622 700
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 977.00 0.50 0.05% 977.00 977.00 977.00 976.50 977,000 10
HDG 4,452.37 -37.01 -0.82% 4,488.17 4,493.31 4,452.15 4,489.38 1,155,169,326 9,095
HI 4.90 0.10 2.08% 4.80 4.90 4.90 4.80 2,482,900 17
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 -0.02 -1.48% 1.33 1.34 1.33 1.35 1,218,550 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 1,027.00 29.00 2.91% 1,015.00 1,040.00 1,027.00 998.00 1,906,799,940 6,908
IDC 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 88,740 18
IMI 4.87 -0.15 -2.99% 5.02 5.02 4.87 5.02 16,404,570 798
IMP 0.93 -0.01 -1.06% 0.93 0.93 0.93 0.94 4,650 2
IND 8,332.28 -48.02 -0.57% 8,409.33 8,457.10 8,332.28 8,380.30 1,073,678,327 23,763
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.33 -0.03 -2.21% 1.36 1.36 1.33 1.36 2,247,150 151
IPM 1.63 -0.14 -7.91% 1.63 1.63 1.63 1.77 1,630 1
IPO 7.10 0.05 0.71% 7.10 7.10 7.10 7.05 3,550 3
IS 0.132 -0.008 -5.71% 0.142 0.142 0.132 0.14 981,600 88
JAS 2.00 0.04 2.04% 1.99 2.00 2.00 1.96 9,970 2
JFC 147.10 -2.80 -1.87% 149.60 149.60 147.10 149.90 114,417,792 3,184
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 0.00 0.00% 976.00 998.00 998.00 998.00 225,055 4
JGS 24.30 -0.70 -2.80% 25.25 25.25 24.30 25.00 35,508,925 629
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.93 0.01 0.52% 1.92 1.95 1.93 1.92 7,982,600 334
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.43 0.00 0.00% 1.43 1.43 1.43 1.43 12,870 7
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.30 1.21 19.87% 6.50 7.80 7.30 6.09 42,708 31
LC 0.177 0.005 2.91% 0.173 0.177 0.177 0.172 1,129,850 60
LCB 0.176 0.002 1.15% 0.174 0.178 0.176 0.174 810,850 20
LFM 25.35 -0.05 -0.20% 25.00 25.40 25.35 25.40 49,945 12
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.305 0.00 0.00% 0.305 0.305 0.305 0.305 12,200 4
LOTO 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 24,050 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 5.00 0.79 18.76% 4.43 5.30 5.00 4.21 17,567,590 368
LSC 0.69 0.00 0.00% 0.64 0.69 0.69 0.69 10,590 4
LTG 14.40 0.00 0.00% 14.42 14.60 14.40 14.40 15,149,090 685
M-O 15,175.97 563.74 3.86% 14,698.61 15,231.43 14,698.61 14,612.23 277,699,562 6,055
MA 0.007 -0.0001 -1.41% 0.0072 0.0072 0.007 0.0071 425,200 11
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.85 0.02 0.52% 3.83 3.86 3.85 3.83 251,680 11
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 1.00 0.13 14.94% 0.87 1.00 1.00 0.87 8,930 7
MARC 0.65 0.01 1.56% 0.63 0.65 0.65 0.64 122,930 18
MAXS 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 33,000 6
MB 0.209 0.003 1.46% 0.203 0.209 0.209 0.206 24,520 4
MBC 5.93 0.01 0.17% 5.93 5.93 5.93 5.92 4,744 8
MBT 66.25 -0.25 -0.38% 66.50 67.05 66.25 66.50 146,287,796 3,205
MED 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
MEDIC 0.201 0.00 0.00% 0.21 0.21 0.201 0.201 34,370 8
MEG 2.17 0.02 0.93% 2.15 2.18 2.17 2.15 20,648,660 284
MER 588.00 3.00 0.51% 585.00 604.50 588.00 585.00 191,868,070 2,345
MFC 2,498.00 44.00 1.79% 2,454.00 2,498.00 2,498.00 2,454.00 1,446,100 11
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.071 -0.002 -2.74% 0.073 0.082 0.071 0.073 88,430 27
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 -0.12 -1.76% 6.82 6.92 6.70 6.82 19,763,556 730
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 3,612,810 77
MREIT 13.90 0.02 0.14% 13.90 13.98 13.90 13.88 7,344,934 335
MRSGI 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 4,360 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 35.00 0.10 0.29% 35.25 35.95 35.00 34.90 78,863,810 1,483
MWIDE 4.10 0.02 0.49% 4.08 4.10 4.10 4.08 5,532,770 234
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 102.50 -0.50 -0.49% 102.50 102.50 102.50 103.00 1,025 1
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 19.50 0.22 1.14% 19.28 19.60 19.50 19.28 83,569,924 2,419
NI 0.465 0.005 1.09% 0.465 0.465 0.465 0.46 4,650 1
NIKL 3.56 -0.06 -1.66% 3.65 3.67 3.56 3.62 9,148,820 338
NOW 0.53 0.00 0.00% 0.53 0.54 0.53 0.53 86,450 19
NRCP 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 18,620 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.85 0.65 2.08% 31.35 31.95 31.85 31.20 11,938,930 589
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 19,500 4
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 653,900 3
ORE 0.445 0.01 2.30% 0.44 0.445 0.445 0.435 17,650 4
OV 0.008 -0.0001 -1.23% 0.0081 0.0081 0.008 0.0081 297,900 5
PA 0.84 -0.01 -1.18% 0.84 0.84 0.84 0.85 840 1
PAL 2.34 -0.04 -1.68% 2.38 2.38 2.34 2.38 1,945,730 279
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.00 -0.02 -0.28% 7.03 7.03 7.00 7.02 393,660 8
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 53,280 4
PCOR 2.50 0.03 1.21% 2.49 2.53 2.50 2.47 2,646,840 173
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 39.90 -0.85 -2.09% 40.70 40.75 39.90 40.75 48,542,930 1,418
PHA 0.16 0.002 1.27% 0.16 0.16 0.16 0.158 19,130 7
PHC 1.62 0.02 1.25% 1.62 1.62 1.62 1.60 4,860 1
PHES 0.44 0.055 14.29% 0.39 0.45 0.44 0.385 493,500 22
PHN 15.18 0.38 2.57% 14.80 15.18 15.18 14.80 40,150 6
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.15 0.14 2.33% 6.01 6.15 6.15 6.01 303,622 29
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.92 -0.28 -2.50% 11.20 11.36 10.92 11.20 81,017,532 1,401
PMPC 8.50 0.10 1.19% 8.40 8.50 8.50 8.40 224,020 11
PNB 58.90 -0.45 -0.76% 59.50 59.70 58.90 59.35 5,032,038 265
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 14.98 -0.02 -0.13% 15.00 15.00 14.98 15.00 242,902 10
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 3,006 1
PREIT 1.06 -0.01 -0.93% 1.07 1.08 1.06 1.07 245,130 87
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 987.50 -0.50 -0.05% 970.50 987.50 987.50 988.00 155,450 2
PRF4B 989.00 0.00 0.00% 989.00 989.00 989.00 989.00 19,997,380 6
PRF4C 989.50 14.50 1.49% 975.00 989.50 989.50 975.00 126,760 4
PRF4D 993.00 13.00 1.33% 980.00 993.00 993.00 980.00 48,845 4
PRF4E 961.50 -28.50 -2.88% 970.00 970.00 961.50 990.00 38,535 3
PRIM 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 770 1
PRMX 0.97 0.01 1.04% 1.14 1.14 0.97 0.96 866,930 17
PRO 1,927.17 -28.64 -1.46% 1,955.97 1,955.97 1,927.17 1,955.81 602,411,995 11,334
PSB 53.05 -0.45 -0.84% 55.00 55.00 53.05 53.50 78,391 36
PSE 203.00 -1.00 -0.49% 205.00 206.00 203.00 204.00 7,040,820 35
PSEI 6,415.72 11.61 0.18% 6,435.12 6,478.71 6,415.72 6,404.11 5,652,123,975 54,990
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 1,800 2
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.17 0.51 6.66% 7.66 8.18 8.17 7.66 40,993,143 847
PXP 2.59 -0.07 -2.63% 2.65 2.65 2.59 2.66 1,436,120 73
RCB 23.45 0.05 0.21% 22.85 23.45 23.45 23.40 118,635 8
RCI 2.27 -0.03 -1.30% 2.28 2.33 2.27 2.30 162,570 17
RCR 7.18 0.04 0.56% 7.14 7.27 7.18 7.14 25,045,067 1,184
REDC 9.20 0.00 0.00% 9.20 9.25 9.20 9.20 60,761 12
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
RFM 5.38 0.05 0.94% 5.35 5.41 5.38 5.33 2,362,086 391
RLC 17.50 0.16 0.92% 17.42 17.70 17.50 17.34 39,222,982 537
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.69 -0.10 -3.58% 2.75 2.75 2.69 2.79 2,371,440 70
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 3.23 0.08 2.54% 3.15 3.23 3.23 3.15 53,120 7
SCC 19.72 -0.53 -2.62% 20.25 20.25 19.72 20.25 34,730,959 1,203
SECB 64.50 1.00 1.57% 63.50 64.75 64.50 63.50 7,181,428 355
SEVN 36.50 1.50 4.29% 35.00 36.50 36.50 35.00 999,615 66
SFI 0.047 -0.002 -4.08% 0.047 0.047 0.047 0.049 4,700 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.28 -0.01 -0.78% 1.30 1.30 1.28 1.29 145,120 14
SGP 24.80 -0.80 -3.13% 25.70 25.75 24.80 25.60 88,358,190 1,406
SHLPH 9.20 0.30 3.37% 8.90 9.80 9.20 8.90 9,151,699 544
SHNG 3.40 0.06 1.80% 3.35 3.41 3.40 3.34 158,300 23
SLF 4,750.00 -4.00 -0.08% 4,754.00 4,754.00 4,750.00 4,754.00 736,350 6
SLI 2.09 0.00 0.00% 1.90 2.09 2.09 2.09 16,520 5
SM 598.00 1.00 0.17% 596.00 601.00 598.00 597.00 536,116,665 1,089
SMC 68.00 0.00 0.00% 68.00 68.30 68.00 68.00 14,832,014 514
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 0.00 0.00% 78.70 78.70 78.70 78.70 787 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.95 0.95 1.23% 77.95 77.95 77.95 77.00 1,559 1
SMC2O 77.00 0.30 0.39% 76.70 77.00 77.00 76.70 319,532 18
SMC2P 73.10 0.10 0.14% 73.10 73.10 73.10 73.00 731 1
SMC2Q 74.95 -0.05 -0.07% 74.95 74.95 74.95 75.00 1,499 2
SMC2R 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 7,450 2
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 8,820 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2U 74.00 0.50 0.68% 74.00 74.00 74.00 73.50 7,400 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.24 -0.84 -4.40% 19.00 19.00 18.24 19.08 129,898,684 1,743
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.30 0.08 0.78% 10.26 10.32 10.30 10.22 478,276 34
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.51 -0.04 -2.58% 1.55 1.55 1.51 1.55 9,545,690 321
SRDC 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 900 1
SSI 2.15 -0.04 -1.83% 2.19 2.19 2.15 2.19 137,640 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.01 0.83% 1.21 1.22 1.22 1.21 636,550 20
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 0.00 0.00% 0.435 0.435 0.435 0.435 8,700 2
SVC 3,570.60 77.76 2.23% 3,535.60 3,606.87 3,506.12 3,492.84 2,905,662,334 19,691
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.114 0.00 0.00% 0.116 0.116 0.114 0.114 2,300 2
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.39 0.01 0.12% 8.39 8.39 8.39 8.38 839 1
TCB2D 6.98 0.00 0.00% 6.81 6.98 6.98 6.98 4,171 3
TECH 0.95 0.05 5.56% 0.90 0.96 0.95 0.90 2,322,130 182
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,258.00 8.00 0.64% 1,238.00 1,268.00 1,258.00 1,250.00 214,078,280 3,404
TFC 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 1,040 1
TFHI 53.85 -2.15 -3.84% 55.95 55.95 53.85 56.00 6,693 3
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 1.67 -0.01 -0.60% 1.68 1.68 1.67 1.68 1,609,510 93
TOPA1 99.95 0.00 0.00% 99.95 99.95 99.95 99.95 8,996 7
TOPA2 100.60 0.00 0.00% 100.60 100.60 100.60 100.60 35,200 15
TUGS 1.05 0.03 2.94% 1.02 1.05 1.05 1.02 2,068,650 91
UBP 24.20 0.00 0.00% 24.20 24.30 24.20 24.20 782,015 28
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
UPSON 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 73,850 9
URC 60.50 -0.90 -1.47% 61.40 61.70 60.50 61.40 47,506,160 1,318
V 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 86,390 5
VITA 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 4,900 1
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 20.10 0.00 0.00% 20.10 20.10 20.10 20.10 32,160 2
WEB 13.56 -0.02 -0.15% 13.58 13.58 13.56 13.58 20,702,928 281
WIN 0.30 0.02 7.14% 0.30 0.305 0.30 0.28 96,050 4
WLCON 5.74 0.03 0.53% 5.75 5.78 5.74 5.71 2,946,815 223
WPI 0.44 0.00 0.00% 0.435 0.44 0.44 0.44 175,750 2
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.78 0.03 1.09% 2.78 2.78 2.78 2.75 8,340 1
ZHI 0.055 0.002 3.77% 0.059 0.061 0.055 0.053 75,030 24

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 20, 2026 04:35:00 PM