PSEi
6,188.03
62.31 (1.02%)
PSE INDEX
94,085,264
3,528,522,255.01
19
7
4
42,960
965,360,198.85
510,076,823.55
ALL
3,370.94
27.91 (0.83%)
ALL SHARES
1,066,393,167
4,436,719,978.69
108
64
67
63,446
1,123,454,162.19
510,076,823.55
FIN
1,908.40
22.94 (1.22%)
FINANCIALS
9,451,420
595,532,675.88
14
5
4
8,913
158,787,604.95
28,142,450.00
HDG
4,448.01
98.81 (2.27%)
HOLDING FIRMS
14,041,947
904,730,821.32
14
9
13
8,181
281,248,723.48
131,120,428.74
IND
8,384.96
-4.07 (-0.05%)
INDUSTRIAL
64,449,434
874,813,045.22
26
26
19
18,655
209,143,633.99
54,211,079.28
M-O
14,591.87
612.31 (4.38%)
MINING & OIL
542,178,244
208,125,034.70
17
0
3
4,146
26,350,197.44
0.00
PRO
1,896.86
24.08 (1.29%)
PROPERTY
95,454,442
689,801,812.49
18
10
12
9,701
230,408,583.37
173,320,494.00
SVC
3,258.46
10.50 (0.32%)
SERVICES
339,799,061
1,161,396,414.58
17
14
13
13,771
217,288,916.96
123,282,371.52
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 1.60 0.18 12.68% 1.56 1.78 1.60 1.42 295,870 56
ABA 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 40,300 5
ABG 32.40 0.40 1.25% 31.45 32.50 32.40 32.00 19,592,630 239
ABS 3.26 0.52 18.98% 2.74 3.29 3.26 2.74 3,167,100 245
ABSP 2.82 0.42 17.50% 2.37 2.94 2.82 2.40 742,700 43
AC 480.80 30.80 6.84% 449.00 481.00 480.80 450.00 516,490,510 2,615
ACE 1.25 0.00 0.00% 1.25 1.25 1.25 1.25 2,500 2
ACEN 3.10 -0.04 -1.27% 3.18 3.22 3.10 3.14 51,295,160 829
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
ACENB 1,049.00 4.00 0.38% 1,045.00 1,049.00 1,049.00 1,045.00 418,460 5
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% 2,498.00 2,498.00 2,478.00 2,480.00 2,143,570 7
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,987.00 0.00 0.00% 1,987.00 1,987.00 1,987.00 1,987.00 19,870 2
ACPB4 1,965.00 0.00 0.00% 1,965.00 1,965.00 1,965.00 1,965.00 196,500 3
ACR 0.62 0.00 0.00% 0.62 0.63 0.62 0.62 75,850 21
AEV 32.85 0.15 0.46% 33.00 33.15 32.85 32.70 6,088,120 182
AGI 8.00 -0.08 -0.99% 8.08 8.20 8.00 8.08 3,665,203 150
AGIW 1.07 -0.01 -0.93% 1.04 1.07 1.07 1.08 4,190 2
ALCO 0.44 0.005 1.15% 0.425 0.44 0.44 0.435 145,250 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.44 0.40 2.66% 15.20 15.56 15.44 15.04 277,671,702 2,874
ALL 3,370.94 27.91 0.83% 3,358.41 3,373.93 3,358.41 3,343.03 4,436,719,979 63,446
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.05 -0.02 -1.87% 1.07 1.08 1.05 1.07 106,240 34
ALTER 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 158,300 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 17.00 0.02 0.12% 17.00 17.00 17.00 16.98 654,478 16
AP 40.00 0.00 0.00% 40.20 40.95 40.00 40.00 97,050,020 654
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 0.112 0 0
APL 0.0066 0.0001 1.54% 0.0065 0.0068 0.0066 0.0065 1,713,400 96
APO 0.89 0.00 0.00% 0.88 0.89 0.89 0.89 354,000 3
APVI 10.00 0.00 0.00% 10.00 10.00 10.00 10.00 65,920 4
APX 12.90 0.74 6.09% 12.90 13.06 12.90 12.16 116,740,916 1,551
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 0.26 0 0
AREIT 37.40 0.90 2.47% 36.75 37.40 37.40 36.50 58,739,135 1,320
ASLAG 0.99 -0.05 -4.81% 0.99 1.01 0.99 1.04 107,160 10
AT 7.32 0.33 4.72% 7.10 7.35 7.32 6.99 17,732,699 578
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 24,900 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 52.40 0.40 0.77% 52.00 52.50 52.40 52.00 1,531,613 78
AXLM 2.75 0.03 1.10% 2.74 2.78 2.75 2.72 109,260 10
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.00 0.10 1.69% 6.00 6.00 6.00 5.90 1,833,600 9
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 5.91 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 123.50 3.20 2.66% 120.70 124.00 123.50 120.30 206,423,720 3,277
BEL 1.22 -0.02 -1.61% 1.21 1.24 1.22 1.24 215,340 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% 0.036 0.038 0.038 0.038 1,114,400 23
BKR 0.53 0.00 0.00% 0.46 0.55 0.53 0.53 18,640 14
BLOOM 1.84 -0.03 -1.60% 1.88 1.94 1.84 1.87 25,105,670 550
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.58 0.36 3.52% 10.24 10.74 10.58 10.22 22,174 10
BPI 101.00 0.00 0.00% 101.00 103.00 101.00 101.00 265,210,851 2,803
BRN 0.72 0.03 4.35% 0.69 0.72 0.72 0.69 157,930 19
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.85 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 101.30 -5.20 -4.88% 105.00 105.00 101.30 106.50 105,035 7
BSC 0.107 0.00 0.00% 0.106 0.107 0.107 0.107 151,280 22
C 0.74 0.05 7.25% 0.70 0.74 0.74 0.69 10,040 4
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 56.30 0.30 0.54% 56.10 56.75 56.30 56.00 6,987,833 157
CDC 0.61 0.02 3.39% 0.59 0.61 0.61 0.59 4,130 5
CEB 29.30 -0.10 -0.34% 29.60 29.95 29.30 29.40 4,743,045 182
CEBCP 31.15 -1.35 -4.15% 32.20 32.20 31.15 32.50 93,845 9
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 2,460 1
CEU 15.32 0.32 2.13% 15.36 15.36 15.32 15.00 50,598 11
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.71 0.00 0.00% 0.72 0.73 0.71 0.71 749,730 33
CIC 12.70 0.00 0.00% 12.70 12.70 12.70 12.70 7,620 3
CLI 2.19 -0.01 -0.45% 2.20 2.20 2.19 2.20 123,230 16
CLIA1 1,001.00 -37.00 -3.56% 1,002.00 1,002.00 1,001.00 1,038.00 45,050 4
CLIA2 1,029.00 0.00 0.00% 1,029.00 1,029.00 1,029.00 1,029.00 5,145 1
CNPF 30.80 0.40 1.32% 30.40 30.80 30.80 30.40 15,875,135 388
CNVRG 9.90 0.00 0.00% 10.00 10.08 9.90 9.90 77,167,056 1,667
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.04 3.08% 1.30 1.35 1.34 1.30 314,840 16
COSCO 8.19 0.09 1.11% 8.15 8.20 8.19 8.10 20,985,440 397
CPG 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 539,240 38
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.80 0.00 0.00% 99.60 99.80 99.80 99.80 11,974 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.50 0.00 0.00% 4.50 4.64 4.50 4.50 397,260 26
CREIT 3.49 0.01 0.29% 3.48 3.50 3.49 3.48 3,823,610 184
CROWN 1.76 0.00 0.00% 1.76 1.76 1.76 1.76 21,120 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.28 0.02 0.18% 11.26 11.28 11.28 11.26 9,085,770 179
DDMPR 1.05 0.01 0.96% 1.05 1.06 1.05 1.04 971,150 94
DDPR 93.50 0.05 0.05% 93.45 94.00 93.50 93.45 2,089,232 19
DELM 4.15 -0.13 -3.04% 4.23 4.23 4.15 4.28 218,520 9
DFNN 0.75 0.02 2.74% 0.73 0.76 0.75 0.73 9,570 6
DHI 7.70 0.11 1.45% 7.59 7.95 7.70 7.59 18,353,341 276
DITO 0.74 0.02 2.78% 0.73 0.74 0.74 0.72 6,826,290 338
DIZ 3.00 0.10 3.45% 3.00 3.00 3.00 2.90 12,000 2
DMC 7.40 0.10 1.37% 7.30 7.48 7.40 7.30 14,479,790 902
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 0.01 0.20% 5.00 5.00 5.00 4.99 40,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.54 0.03 0.85% 3.51 3.55 3.54 3.51 3,385,630 140
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 0.92 0 0
ECP 2.39 -0.10 -4.02% 2.28 2.47 2.39 2.49 28,530 7
ECVC 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 2,700 1
EEI 1.94 -0.01 -0.51% 1.94 1.94 1.94 1.95 21,340 4
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 95.50 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 0.00 0.00% 0.028 0.029 0.028 0.028 28,100 7
ELI 0.097 -0.001 -1.02% 0.097 0.097 0.097 0.098 13,580 3
EMI 15.38 -0.32 -2.04% 15.70 15.78 15.38 15.70 33,400,114 1,162
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
EURO 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 182,600 7
EW 12.10 -0.04 -0.33% 12.14 12.18 12.10 12.14 5,170,426 75
FAF 0.52 -0.08 -13.33% 0.52 0.52 0.52 0.60 50,960 1
FB 49.90 0.10 0.20% 50.00 50.00 49.90 49.80 1,197,300 70
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 0.02 3.92% 0.52 0.54 0.53 0.51 138,530 33
FDC 4.27 -0.23 -5.11% 4.30 4.30 4.27 4.50 51,540 2
FDCPA 995.00 5.00 0.51% 995.00 995.00 995.00 990.00 59,700 1
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 149,250 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.43 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 810.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 15.84 -0.24 -1.49% 16.00 16.10 15.84 16.08 2,320,222 186
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.01 0.34% 2.93 2.95 2.93 2.92 3,092,160 91
FIN 1,908.40 22.94 1.22% 1,890.02 1,914.18 1,890.02 1,885.46 595,532,676 8,913
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 0.70 0.70 0.70 868,840 67
FMETF 103.20 0.00 0.00% 103.20 103.20 103.20 103.20 1,528,041 39
FNI 1.79 0.05 2.87% 1.79 1.79 1.79 1.74 1,169,170 52
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
FPH 79.50 -0.50 -0.63% 80.00 80.00 79.50 80.00 3,605,245 17
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
FRUIT 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 72,140 16
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 0.001 1.32% 0.076 0.077 0.077 0.076 55,800 7
GERI 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 3,900 3
GLO 1,885.00 5.00 0.27% 1,880.00 1,905.00 1,885.00 1,880.00 28,462,450 449
GLOBA 1,999.00 0.00 0.00% 1,999.00 1,999.00 1,999.00 1,999.00 189,905 5
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,034.00 0 0
GLOPA 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
GLOPP 0.00 0.00 0.00% 0.00 0.00 0.00 505.50 0 0
GMA7 4.66 0.00 0.00% 4.66 4.68 4.66 4.66 489,420 48
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.34 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.144 0.00 0.00% 0.144 0.144 0.144 0.144 5,760 3
GSMI 253.00 0.00 0.00% 253.00 260.00 253.00 253.00 20,920,486 324
GTCAP 491.00 11.00 2.29% 483.00 494.00 491.00 480.00 23,738,082 403
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 0.00 993.00 0 0
HDG 4,448.01 98.81 2.27% 4,360.32 4,462.79 4,360.32 4,349.20 904,730,821 8,181
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.61 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 1.33 0.03 2.31% 1.30 1.33 1.33 1.30 517,540 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 913.00 0.00 0.00% 919.00 919.00 913.00 913.00 613,032,180 4,284
IDC 0.63 0.05 8.62% 0.58 0.63 0.63 0.58 265,560 18
IMI 4.55 -0.07 -1.52% 4.62 4.62 4.55 4.62 6,200,150 140
IMP 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 1,760 1
IND 8,384.96 -4.07 -0.05% 8,431.09 8,465.00 8,384.96 8,389.03 874,813,045 18,655
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.39 0.02 1.46% 1.38 1.43 1.39 1.37 3,954,800 165
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.15 0 0
IS 0.12 0.00 0.00% 0.12 0.12 0.12 0.12 4,800 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 145.80 -3.00 -2.02% 148.90 149.00 145.80 148.80 139,322,609 3,040
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
JGS 25.90 -0.30 -1.15% 26.20 26.50 25.90 26.20 11,418,360 275
JOH 3.98 0.00 0.00% 3.98 3.98 3.98 3.98 3,980 1
KEEPR 1.86 -0.05 -2.62% 1.91 1.92 1.86 1.91 2,643,910 183
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 6.80 0.30 4.62% 6.80 6.80 6.80 6.50 3,400 3
LC 0.178 0.004 2.30% 0.175 0.179 0.178 0.174 2,912,710 50
LCB 0.178 0.007 4.09% 0.17 0.178 0.178 0.171 859,940 17
LFM 28.00 -0.10 -0.36% 28.15 28.20 28.00 28.10 175,320 16
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 19,700 6
LOTO 1.84 0.04 2.22% 1.83 1.84 1.84 1.80 49,630 4
LPC 0.025 0.00 0.00% 0.025 0.025 0.025 0.025 2,500 1
LPZ 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 2,240,000 46
LSC 0.63 -0.02 -3.08% 0.62 0.63 0.63 0.65 3,120 4
LTG 14.72 0.08 0.55% 14.70 14.78 14.72 14.64 13,405,720 564
M-O 14,591.87 612.31 4.38% 14,499.47 14,645.17 14,471.88 13,979.56 208,125,035 4,146
MA 0.0072 0.0001 1.41% 0.0072 0.0072 0.0072 0.0071 295,200 5
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.83 -0.01 -0.26% 3.80 3.83 3.83 3.84 977,910 22
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MARC 0.61 0.03 5.17% 0.58 0.61 0.61 0.58 316,830 39
MAXS 2.12 0.04 1.92% 2.10 2.12 2.12 2.08 198,120 9
MB 0.206 0.00 0.00% 0.206 0.206 0.206 0.206 2,060 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.93 0 0
MBT 66.30 0.80 1.22% 65.95 66.65 66.30 65.50 47,807,303 1,333
MED 0.093 0.008 9.41% 0.095 0.095 0.093 0.085 12,850 7
MEDIC 0.22 0.00 0.00% 0.22 0.22 0.22 0.22 11,000 1
MEG 2.10 0.02 0.96% 2.08 2.11 2.10 2.08 7,915,840 114
MER 575.00 3.00 0.52% 581.00 582.50 575.00 572.00 81,016,750 1,384
MFC 2,370.00 40.00 1.72% 2,350.00 2,370.00 2,370.00 2,330.00 282,220 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.062 0.001 1.64% 0.06 0.062 0.062 0.061 3,620 3
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 7.06 0.04 0.57% 7.06 7.18 7.06 7.02 7,807,745 302
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.74 -0.01 -1.33% 0.74 0.75 0.74 0.75 30,437,300 111
MREIT 14.00 0.02 0.14% 13.98 14.00 14.00 13.98 3,126,336 200
MRSGI 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 1,080 1
MVC 5.10 -0.15 -2.86% 5.10 5.10 5.10 5.25 510 1
MWC 34.20 0.95 2.86% 33.30 34.60 34.20 33.25 55,168,660 1,010
MWIDE 4.09 0.09 2.25% 4.00 4.09 4.09 4.00 6,217,730 193
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 0.00 103.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 107.00 0.00 0.00% 107.00 107.00 107.00 107.00 1,070 1
MWP7A 100.00 -0.10 -0.10% 100.00 100.00 100.00 100.10 501,000 14
MWP7B 100.00 -0.90 -0.89% 101.30 101.30 100.00 100.90 434,514 10
MYNLD 19.72 0.22 1.13% 19.52 19.80 19.72 19.50 46,874,060 1,392
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.75 0.14 3.88% 3.66 3.78 3.75 3.61 7,096,980 284
NOW 0.53 0.00 0.00% 0.53 0.55 0.53 0.53 348,220 39
NRCP 0.94 -0.02 -2.08% 0.96 0.96 0.94 0.96 126,180 7
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.80 1.30 4.13% 33.00 33.30 32.80 31.50 20,784,805 634
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 5,606,900 26
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.435 0.02 4.82% 0.435 0.435 0.435 0.415 71,950 6
OV 0.0083 0.0001 1.22% 0.0085 0.0085 0.0083 0.0082 41,400 5
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.73 0 0
PAL 2.64 -0.03 -1.12% 2.61 2.69 2.64 2.67 2,322,520 217
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.05 0 0
PBC 14.80 -0.20 -1.33% 15.06 15.06 14.80 15.00 577,926 23
PCOR 2.29 -0.03 -1.29% 2.33 2.34 2.29 2.32 982,270 93
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 0.05 1.41% 3.59 3.60 3.60 3.55 7,190 2
PGOLD 41.35 -0.65 -1.55% 42.00 42.00 41.35 42.00 64,809,870 1,011
PHA 0.17 0.025 17.24% 0.147 0.18 0.17 0.145 345,930 62
PHC 1.60 -0.02 -1.23% 1.70 1.70 1.60 1.62 57,980 10
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
PHN 15.08 1.08 7.71% 14.00 15.08 15.08 14.00 73,372 9
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.94 -0.13 -2.14% 6.00 6.00 5.94 6.07 66,082 19
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.74 0.50 4.45% 11.24 12.00 11.74 11.24 62,083,940 1,538
PMPC 8.60 0.10 1.18% 8.58 8.60 8.60 8.50 145,198 10
PNB 57.90 0.45 0.78% 57.45 57.90 57.90 57.45 2,906,607 130
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 15.02 0.12 0.81% 15.00 15.02 15.02 14.90 61,546 6
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 1,500 1
PREIT 1.14 0.01 0.89% 1.13 1.14 1.14 1.13 304,030 38
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 980.00 -9.00 -0.91% 987.50 988.00 980.00 989.00 1,891,630 17
PRF4B 963.50 -33.00 -3.31% 966.00 966.00 963.50 996.50 482,065 6
PRF4C 979.50 -5.00 -0.51% 1,010.00 1,010.00 979.50 984.50 2,334,650 15
PRF4D 985.00 0.00 0.00% 997.00 997.00 985.00 985.00 8,159,980 21
PRF4E 1,015.00 12.00 1.20% 1,015.00 1,015.00 1,015.00 1,003.00 81,200 1
PRIM 0.71 0.00 0.00% 0.72 0.72 0.71 0.71 11,470 5
PRMX 1.00 -0.14 -12.28% 1.01 1.01 1.00 1.14 20,100 2
PRO 1,896.86 24.08 1.29% 1,880.25 1,899.55 1,880.25 1,872.78 689,801,812 9,701
PSB 53.05 0.20 0.38% 52.85 53.50 53.05 52.85 61,981 18
PSE 202.80 1.80 0.90% 200.80 203.00 202.80 201.00 126,756 9
PSEI 6,188.03 62.31 1.02% 6,156.03 6,196.99 6,156.03 6,125.72 3,528,522,255 42,960
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 7.20 0.32 4.65% 7.33 7.44 7.20 6.88 31,895,274 643
PXP 2.47 0.00 0.00% 2.46 2.48 2.47 2.47 187,510 28
RCB 23.50 -0.10 -0.42% 23.80 23.80 23.50 23.60 44,590 8
RCI 2.66 0.06 2.31% 2.66 2.66 2.66 2.60 34,200 5
RCR 7.30 -0.04 -0.55% 7.34 7.40 7.30 7.34 43,819,664 2,552
REDC 9.00 0.00 0.00% 9.00 9.00 9.00 9.00 48,991 15
REG 3.19 0.19 6.33% 3.00 3.19 3.19 3.00 45,920 5
RFM 5.68 -0.01 -0.18% 5.69 5.72 5.68 5.69 8,073,507 587
RLC 16.64 0.14 0.85% 16.50 16.74 16.64 16.50 2,374,982 184
RLT 0.095 -0.004 -4.04% 0.095 0.095 0.095 0.099 15,200 1
ROCK 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 40,500 8
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.00 -0.30 -0.63% 46.20 47.00 47.00 47.30 236,860 22
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 22.10 0.00 0.00% 22.10 22.30 22.10 22.10 25,584,305 464
SECB 65.95 0.60 0.92% 65.35 66.00 65.95 65.35 10,720,026 340
SEVN 32.85 0.35 1.08% 32.50 32.90 32.85 32.50 48,335 11
SFI 0.049 -0.001 -2.00% 0.05 0.05 0.049 0.05 77,940 18
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.37 0.02 1.48% 1.35 1.37 1.37 1.35 347,450 32
SGP 27.85 0.10 0.36% 27.55 28.15 27.85 27.75 150,337,730 2,493
SHLPH 8.58 -0.42 -4.67% 9.00 9.00 8.58 9.00 4,554,332 233
SHNG 3.20 0.00 0.00% 3.20 3.20 3.20 3.20 196,990 23
SLF 4,750.00 0.00 0.00% 4,750.00 4,750.00 4,750.00 4,750.00 23,750 1
SLI 1.96 0.03 1.55% 1.96 1.96 1.96 1.93 3,920 2
SM 595.00 14.00 2.41% 583.00 600.00 595.00 581.00 127,168,360 1,540
SMC 67.25 -0.35 -0.52% 67.60 67.70 67.25 67.60 3,317,412 491
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 79.90 -0.05 -0.06% 80.00 80.00 79.90 79.95 940,430 4
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.90 0.00 0.00% 79.90 79.90 79.90 79.90 8,789 2
SMC2O 79.40 0.00 0.00% 79.45 79.45 79.40 79.40 1,268,295 22
SMC2P 73.10 0.00 0.00% 73.10 73.10 73.10 73.10 1,239,045 8
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2R 75.00 -1.00 -1.32% 75.00 75.00 75.00 76.00 187,500 2
SMC2S 73.75 0.00 0.00% 73.75 73.75 73.75 73.75 2,759,190 15
SMC2T 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 7,600 3
SMC2U 74.80 -0.20 -0.27% 75.00 75.00 74.80 75.00 389,992 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.46 0.26 1.43% 18.26 18.54 18.46 18.20 69,755,952 719
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.78 0.00 0.00% 10.76 10.84 10.78 10.78 379,912 23
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.41 0.03 2.17% 1.38 1.42 1.41 1.38 9,685,740 225
SRDC 9.42 0.02 0.21% 9.42 9.42 9.42 9.40 1,884 1
SSI 2.21 -0.04 -1.78% 2.20 2.24 2.21 2.25 80,150 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.02 1.67% 1.20 1.22 1.22 1.20 318,220 43
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 0.43 0.00 0.00% 0.435 0.455 0.43 0.43 203,100 16
SVC 3,258.46 10.50 0.32% 3,270.23 3,270.23 3,223.36 3,247.96 1,161,396,415 13,771
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.001 0.86% 0.116 0.117 0.117 0.116 2,330 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.11 0 0
TCB2D 6.75 0.00 0.00% 6.75 6.75 6.75 6.75 675 1
TECH 0.69 -0.01 -1.43% 0.71 0.71 0.69 0.70 2,395,210 99
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,171.00 40.00 3.54% 1,157.00 1,172.00 1,171.00 1,131.00 107,330,045 1,722
TFC 70.00 0.00 0.00% 70.00 70.00 70.00 70.00 24,500 22
TFHI 55.00 0.90 1.66% 55.00 55.00 55.00 54.10 22,000 1
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 1.62 0.04 2.53% 1.60 1.62 1.62 1.58 3,897,950 169
TOPA1 100.00 -0.20 -0.20% 100.20 100.20 100.00 100.20 31,030 11
TOPA2 100.10 -0.10 -0.10% 100.20 100.20 100.10 100.20 182,064 22
TUGS 0.81 0.00 0.00% 0.81 0.83 0.81 0.81 86,290 14
UBP 24.30 0.60 2.53% 23.70 24.50 24.30 23.70 525,600 41
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 0.0001 1.30% 0.0077 0.0079 0.0078 0.0077 155,600 6
UPSON 0.70 0.01 1.45% 0.67 0.70 0.70 0.69 230,410 14
URC 63.50 0.25 0.40% 63.40 64.50 63.50 63.25 18,198,007 1,211
V 0.82 0.00 0.00% 0.82 0.82 0.82 0.82 28,700 2
VITA 0.495 0.01 2.06% 0.49 0.495 0.495 0.485 54,300 9
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 20.00 0 0
WEB 13.96 -0.08 -0.57% 14.04 14.04 13.96 14.04 27,009,034 309
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.64 0.17 3.11% 5.57 5.67 5.64 5.47 8,614,554 333
WPI 0.485 -0.01 -2.02% 0.46 0.485 0.485 0.495 50,850 3
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 0.058 0.007 13.73% 0.054 0.06 0.058 0.051 8,890 13

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 03, 2026 04:35:00 PM