PSEi
5,910.06
-31.30 (-0.53%)
PSE INDEX
90,346,773
5,324,909,560.52
12
16
2
54,777
1,439,912,035.74
816,518,441.99
ALL
3,289.95
-14.56 (-0.44%)
ALL SHARES
585,428,855
6,651,792,939.69
75
99
59
77,031
1,881,995,938.52
1,126,170,724.95
FIN
1,779.28
-25.02 (-1.39%)
FINANCIALS
19,929,907
1,576,844,224.24
9
10
4
14,935
717,777,525.79
566,873,612.69
HDG
4,223.66
-32.33 (-0.76%)
HOLDING FIRMS
13,976,405
570,868,962.35
9
16
9
7,728
99,136,111.89
0.00
IND
8,270.77
-29.37 (-0.35%)
INDUSTRIAL
67,218,479
1,171,891,601.15
23
27
18
22,220
255,908,705.17
89,423,629.21
M-O
15,667.23
1.12 (0.01%)
MINING & OIL
193,694,122
253,698,339.26
9
12
2
5,422
11,987,859.13
0.00
PRO
1,781.70
-18.71 (-1.04%)
PROPERTY
111,562,035
894,496,702.30
10
14
13
10,692
400,909,096.07
309,434,312.55
SVC
3,187.09
13.89 (0.44%)
SERVICES
178,695,198
2,183,350,160.68
14
18
12
15,966
396,223,461.47
160,439,170.50
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 1.78 -0.12 -6.32% 1.78 1.78 1.78 1.90 1,780 1
ABA 0.305 -0.005 -1.61% 0.31 0.31 0.305 0.31 646,500 31
ABG 24.00 -0.50 -2.04% 24.45 24.95 24.00 24.50 5,989,980 217
ABS 2.16 -0.02 -0.92% 2.18 2.18 2.16 2.18 1,186,640 27
ABSP 2.03 0.13 6.84% 2.07 2.07 2.03 1.90 44,860 4
AC 386.00 1.00 0.26% 384.20 389.00 386.00 385.00 288,082,132 2,044
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.51 0 0
ACEN 3.23 0.03 0.94% 3.20 3.28 3.23 3.20 25,453,660 432
ACENA 1,004.00 0.00 0.00% 1,004.00 1,004.00 1,004.00 1,004.00 5,020 1
ACENB 1,025.00 0.00 0.00% 1,025.00 1,025.00 1,025.00 1,025.00 20,500 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 10.00 0.40% 2,480.00 2,490.00 2,490.00 2,480.00 3,603,170 15
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,982.00 0 0
ACPB4 1,987.00 2.00 0.10% 1,987.00 1,987.00 1,987.00 1,985.00 19,870 1
ACR 0.67 -0.01 -1.47% 0.66 0.68 0.67 0.68 193,480 29
AEV 31.50 -0.50 -1.56% 32.00 32.45 31.50 32.00 6,445,470 251
AGI 8.00 -0.06 -0.74% 8.05 8.05 8.00 8.06 22,570,229 194
AGIW 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 95,580 10
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
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 0.00 482.00 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 12.74 -0.46 -3.48% 13.36 13.36 12.74 13.20 320,382,166 3,623
ALL 3,289.95 -14.56 -0.44% 3,302.24 3,315.34 3,277.06 3,304.51 6,651,792,940 77,031
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.09 -0.01 -0.91% 1.09 1.10 1.09 1.10 137,650 18
ALTER 0.81 0.00 0.00% 0.80 0.81 0.81 0.81 128,020 12
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.48 0.00 0.00% 0.47 0.48 0.48 0.48 42,850 8
ANS 16.60 -0.42 -2.47% 16.36 16.60 16.60 17.02 29,618 5
AP 44.00 -0.45 -1.01% 44.50 44.50 44.00 44.45 14,749,780 298
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 0.00 0.00% 0.093 0.096 0.096 0.096 24,180 4
APL 0.0063 -0.0001 -1.56% 0.0063 0.0064 0.0063 0.0064 810,400 33
APO 0.92 -0.01 -1.08% 0.89 0.92 0.92 0.93 2,690 3
APVI 10.20 0.32 3.24% 9.88 10.30 10.20 9.88 11,230 4
APX 14.16 0.08 0.57% 14.00 14.28 14.16 14.08 83,838,904 1,699
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 414,150 25
AREIT 37.95 -0.05 -0.13% 38.10 38.40 37.95 38.00 34,622,275 896
ASLAG 0.94 0.01 1.08% 0.93 0.94 0.94 0.93 398,240 21
AT 7.35 0.01 0.14% 7.40 7.68 7.35 7.34 9,842,288 286
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 8,300 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.95 0.20 0.46% 43.75 43.95 43.95 43.75 52,535 6
AXLM 2.57 0.00 0.00% 2.54 2.57 2.57 2.57 188,750 12
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.20 -0.30 -4.62% 6.50 6.50 6.20 6.50 1,190,440 28
BCB 6.26 0.01 0.16% 6.26 6.26 6.26 6.25 55,712 5
BCOR 9.50 0.00 0.00% 9.10 9.50 9.50 9.50 2,770 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 116.30 -4.30 -3.57% 120.00 121.60 116.30 120.60 604,049,433 5,709
BEL 1.21 -0.01 -0.82% 1.22 1.22 1.21 1.22 465,210 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.028 -0.001 -3.45% 0.029 0.029 0.028 0.029 72,000 3
BKR 0.57 0.01 1.79% 0.57 0.57 0.57 0.56 1,140 2
BLOOM 1.65 -0.03 -1.79% 1.70 1.70 1.65 1.68 17,653,720 349
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.52 -0.32 -2.95% 10.84 10.84 10.52 10.84 612,832 10
BPI 90.80 0.15 0.17% 90.95 92.05 90.80 90.65 111,951,442 2,067
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.20 0 0
BRNPB 103.00 -0.80 -0.77% 103.00 103.80 103.00 103.80 111,544 5
BRNPC 103.50 1.50 1.47% 102.50 103.50 103.50 102.00 3,095 2
BSC 0.111 -0.002 -1.77% 0.11 0.113 0.111 0.113 116,850 15
C 0.61 0.01 1.67% 0.59 0.62 0.61 0.60 269,090 20
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.20 0 0
CAB 54.80 0.00 0.00% 51.00 54.80 54.80 54.80 4,628 2
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.98 0 0
CBC 55.10 0.55 1.01% 54.55 55.90 55.10 54.55 2,945,724 161
CDC 0.60 0.01 1.69% 0.59 0.63 0.60 0.59 665,120 75
CEB 29.35 0.05 0.17% 29.55 29.95 29.35 29.30 20,188,455 67
CEBCP 31.90 1.60 5.28% 31.90 31.90 31.90 30.30 38,280 3
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.082 0 0
CEU 16.50 0.48 3.00% 16.04 16.64 16.50 16.02 45,874 10
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.77 -0.05 -6.10% 0.82 0.82 0.77 0.82 562,920 16
CIC 12.36 -0.10 -0.80% 12.50 12.50 12.36 12.46 54,682 19
CLI 2.19 0.02 0.92% 2.18 2.19 2.19 2.17 610,860 22
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,025.00 -15.00 -1.44% 1,020.00 1,025.00 1,025.00 1,040.00 51,225 5
CNPF 26.80 0.05 0.19% 26.95 26.95 26.80 26.75 59,836,795 593
CNVRG 10.20 0.00 0.00% 10.20 10.28 10.20 10.20 18,776,740 394
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 284,380 9
COSCO 7.94 -0.01 -0.13% 7.85 7.95 7.94 7.95 235,994 45
CPG 0.64 -0.02 -3.03% 0.66 0.66 0.64 0.66 1,941,290 73
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.80 -0.20 -0.20% 99.80 99.80 99.80 100.00 999,996 4
CPM 2.16 -0.05 -2.26% 2.16 2.16 2.16 2.21 12,960 1
CREC 4.59 0.04 0.88% 4.43 4.60 4.59 4.55 1,323,520 62
CREIT 3.41 0.00 0.00% 3.41 3.42 3.41 3.41 5,427,020 337
CROWN 1.75 0.02 1.16% 1.73 1.75 1.75 1.73 174,180 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.355 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.90 0.06 0.51% 11.34 11.90 11.90 11.84 12,247,144 202
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 2,544,720 128
DDPR 94.00 0.00 0.00% 94.00 94.00 94.00 94.00 139,105 10
DELM 4.50 -0.20 -4.26% 4.52 4.52 4.50 4.70 63,070 6
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.76 0 0
DHI 6.02 0.01 0.17% 6.00 6.13 6.02 6.01 6,853,851 473
DITO 0.71 0.00 0.00% 0.71 0.73 0.71 0.71 10,455,820 282
DIZ 3.25 -0.05 -1.52% 3.28 3.28 3.25 3.30 39,050 3
DMC 8.58 -0.02 -0.23% 8.60 8.62 8.58 8.60 27,563,210 978
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 4.85 0.00 0.00% 4.85 4.85 4.85 4.85 58,200 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.64 -0.06 -1.62% 3.70 3.70 3.64 3.70 15,311,980 396
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.86 -0.13 -13.13% 0.99 0.99 0.86 0.99 12,610 10
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
EEI 1.84 0.01 0.55% 1.84 1.96 1.84 1.83 27,990 12
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.90 2.80 2.98% 93.15 96.90 96.90 94.10 1,292,334 13
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 6,200 2
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 5,000 1
EMI 15.42 0.10 0.65% 15.32 15.44 15.42 15.32 36,322,582 486
ENEX 3.06 -0.02 -0.65% 3.08 3.37 3.06 3.08 52,820 8
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
EW 12.28 0.04 0.33% 12.24 12.30 12.28 12.24 5,689,050 152
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 49.10 0.10 0.20% 50.00 50.00 49.10 49.00 1,993,660 99
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 0.54 0.01 1.89% 0.53 0.55 0.54 0.53 179,380 36
FDC 4.35 0.00 0.00% 4.35 4.35 4.35 4.35 78,300 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,179.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 298,500 1
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 829.50 0 0
FFI 7.80 0.00 0.00% 7.80 7.80 7.80 7.80 68,640 1
FGEN 15.40 -0.12 -0.77% 15.54 15.58 15.40 15.52 2,477,318 164
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.01 0.35% 2.89 2.90 2.90 2.89 1,920,850 82
FIN 1,779.28 -25.02 -1.39% 1,802.90 1,811.69 1,774.69 1,804.30 1,576,844,224 14,935
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 0.68 -0.02 -2.86% 0.70 0.70 0.68 0.70 187,410 43
FMETF 99.70 -0.30 -0.30% 100.00 100.20 99.70 100.00 165,807 28
FNI 2.24 0.08 3.70% 2.17 2.25 2.24 2.16 1,785,450 74
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 77.05 -2.85 -3.57% 79.90 79.90 77.05 79.90 62,402 10
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 22,440 5
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 0.079 0 0
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,800 1
GLO 1,700.00 -5.00 -0.29% 1,705.00 1,705.00 1,700.00 1,705.00 73,595,735 1,042
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,992.00 0 0
GLOBB 1,967.00 1.00 0.05% 1,967.00 1,969.00 1,967.00 1,966.00 363,920 7
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 4.82 -0.06 -1.23% 4.80 4.86 4.82 4.88 698,600 55
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.86 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.16 -0.002 -1.23% 0.16 0.162 0.16 0.162 169,730 30
GSMI 268.80 8.80 3.38% 261.00 269.60 268.80 260.00 3,482,058 163
GTCAP 477.00 7.00 1.49% 470.00 484.80 477.00 470.00 88,810,656 1,049
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 0.00 984.00 0 0
HDG 4,223.66 -32.33 -0.76% 4,254.25 4,270.13 4,212.44 4,255.99 570,868,962 7,728
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.45 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 1.40 0.03 2.19% 1.37 1.40 1.40 1.37 464,270 24
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 898.00 6.00 0.67% 888.00 935.00 898.00 892.00 1,470,796,525 6,145
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 6,780 6
IMI 3.25 0.00 0.00% 3.16 3.25 3.25 3.25 970,020 57
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,270.77 -29.37 -0.35% 8,298.57 8,298.57 8,230.51 8,300.14 1,171,891,601 22,220
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.06 0.01 0.95% 1.06 1.07 1.06 1.05 297,940 24
IPM 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 47,960 2
IPO 6.70 -0.04 -0.59% 6.74 6.74 6.70 6.74 1,344 2
IS 0.114 0.00 0.00% 0.114 0.114 0.114 0.114 1,140 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 128.00 -1.10 -0.85% 129.10 129.20 128.00 129.10 244,352,927 5,932
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 977.00 0.00 0.00% 977.50 977.50 977.00 977.00 488,345 4
JGS 24.35 -0.75 -2.99% 25.10 25.55 24.35 25.10 37,016,530 545
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.86 -0.01 -0.53% 1.87 1.88 1.86 1.87 4,376,340 283
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 1.28 -0.07 -5.19% 1.36 1.36 1.28 1.35 3,920 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.06 0.06 1.00% 6.06 6.06 6.06 6.00 606 1
LC 0.177 -0.002 -1.12% 0.179 0.179 0.177 0.179 12,069,540 163
LCB 0.179 -0.002 -1.11% 0.186 0.186 0.179 0.181 18,250 3
LFM 29.70 -0.05 -0.17% 29.70 29.70 29.70 29.75 17,820 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.30 -0.02 -6.25% 0.30 0.30 0.30 0.32 87,000 5
LOTO 1.77 -0.02 -1.12% 1.78 1.78 1.77 1.79 184,580 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
LPZ 3.80 0.05 1.33% 3.76 3.86 3.80 3.75 166,720 7
LSC 0.61 -0.09 -12.86% 0.60 0.61 0.61 0.70 1,210 2
LTG 14.48 -0.16 -1.09% 14.64 14.72 14.48 14.64 28,884,370 991
M-O 15,667.23 1.12 0.01% 15,641.86 15,667.23 15,323.15 15,666.11 253,698,339 5,422
MA 0.0071 -0.0003 -4.05% 0.0073 0.0073 0.0071 0.0074 36,000 3
MAB 0.0072 -0.0001 -1.37% 0.0073 0.0073 0.0072 0.0073 21,700 3
MAC 3.81 0.00 0.00% 3.83 3.83 3.81 3.81 455,510 13
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 0.64 0.01 1.59% 0.63 0.65 0.64 0.63 91,640 20
MAXS 2.19 -0.01 -0.45% 2.18 2.20 2.19 2.20 131,210 8
MB 0.19 -0.019 -9.09% 0.19 0.19 0.19 0.209 5,700 3
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 63.00 -1.00 -1.56% 64.00 64.05 63.00 64.00 232,638,937 4,742
MED 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 7,120 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.20 0 0
MEG 1.97 -0.01 -0.51% 2.00 2.00 1.97 1.98 13,040,450 175
MER 574.00 0.00 0.00% 574.00 577.50 574.00 574.00 148,621,020 1,867
MFC 2,300.00 100.00 4.55% 2,200.00 2,300.00 2,300.00 2,200.00 215,500 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.066 0.00 0.00% 0.066 0.066 0.066 0.066 3,300 3
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.105 -0.012 -10.26% 0.105 0.105 0.105 0.117 5,250 1
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 7.00 0.01 0.14% 6.90 7.00 7.00 6.99 27,598,181 328
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.76 0.01 1.33% 0.75 0.76 0.76 0.75 27,258,780 68
MREIT 13.62 -0.16 -1.16% 13.80 13.80 13.62 13.78 12,796,678 664
MRSGI 1.10 0.02 1.85% 1.08 1.10 1.10 1.08 11,960 6
MVC 5.20 -0.08 -1.52% 5.19 5.20 5.20 5.28 2,596 2
MWC 39.60 -0.05 -0.13% 40.00 40.00 39.60 39.65 84,384,470 847
MWIDE 3.39 -0.01 -0.29% 3.40 3.44 3.39 3.40 6,838,110 201
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 0.00 0.00 0.00% 0.00 0.00 0.00 105.90 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 108.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 20,300 3
MYNLD 22.85 -0.05 -0.22% 22.50 23.00 22.85 22.90 43,999,435 1,608
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.50 0.01 0.22% 4.48 4.50 4.50 4.49 11,408,250 566
NOW 0.61 0.07 12.96% 0.55 0.61 0.61 0.54 2,381,760 134
NRCP 0.94 -0.16 -14.55% 0.95 1.00 0.94 1.10 1,001,030 81
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.30 0.50 1.62% 30.45 31.35 31.30 30.80 26,903,150 1,062
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 1,020 1
OPM 0.014 0.00 0.00% 0.013 0.014 0.014 0.014 471,000 3
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 27,300 3
ORE 0.425 -0.005 -1.16% 0.41 0.425 0.425 0.43 12,450 3
OV 0.0087 0.0001 1.16% 0.0087 0.0087 0.0087 0.0086 8,700 1
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 14,630 4
PAL 3.00 0.00 0.00% 2.92 3.00 3.00 3.00 5,920 2
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.41 -0.02 -0.27% 7.41 7.41 7.41 7.43 8,151 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.00 0 0
PCOR 2.15 -0.02 -0.92% 2.19 2.20 2.15 2.17 3,254,210 158
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.62 0.02 0.56% 3.60 3.62 3.62 3.60 65,000 6
PGOLD 45.90 -0.25 -0.54% 46.15 46.15 45.90 46.15 87,806,040 1,524
PHA 0.142 -0.008 -5.33% 0.15 0.15 0.142 0.15 11,540 5
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 1,600 1
PHES 0.43 0.03 7.50% 0.43 0.43 0.43 0.40 4,300 1
PHN 13.26 0.74 5.91% 13.12 14.00 13.26 12.52 251,184 24
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.05 -0.17 -2.73% 6.22 6.22 6.05 6.22 481,098 185
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.64 -0.06 -0.56% 10.70 11.12 10.64 10.70 45,647,576 959
PMPC 8.42 -0.30 -3.44% 8.54 8.54 8.42 8.72 722,923 19
PNB 56.00 -0.25 -0.44% 56.25 56.30 56.00 56.25 15,572,104 582
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 0.30 2.04% 14.70 15.00 15.00 14.70 242,240 14
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 500 1
PREIT 1.18 0.00 0.00% 1.18 1.18 1.18 1.18 145,420 32
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 1,018.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 987.00 4.00 0.41% 1,017.00 1,017.00 987.00 983.00 3,051,330 21
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
PRO 1,781.70 -18.71 -1.04% 1,805.79 1,805.79 1,773.48 1,800.41 894,496,702 10,692
PSB 53.00 -0.60 -1.12% 53.60 54.00 53.00 53.60 526,024 41
PSE 211.00 1.00 0.48% 210.00 214.60 211.00 210.00 4,673,420 39
PSEI 5,910.06 -31.30 -0.53% 5,935.69 5,983.10 5,883.28 5,941.36 5,324,909,561 54,777
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 7.67 -0.23 -2.91% 7.94 8.00 7.67 7.90 105,035,371 1,285
PXP 2.36 -0.04 -1.67% 2.41 2.41 2.36 2.40 362,840 38
RCB 23.40 0.45 1.96% 23.40 23.40 23.40 22.95 46,800 3
RCI 2.53 0.13 5.42% 2.40 2.54 2.53 2.40 82,430 10
RCR 6.83 0.03 0.44% 6.80 6.84 6.83 6.80 10,958,407 882
REDC 7.45 0.00 0.00% 7.45 7.45 7.45 7.45 4,470 1
REG 3.32 0.00 0.00% 3.32 3.32 3.32 3.32 3,320 1
RFM 5.50 0.01 0.18% 5.50 5.51 5.50 5.49 1,823,385 320
RLC 16.30 0.18 1.12% 16.40 16.56 16.30 16.12 48,954,560 509
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
ROCK 2.19 0.00 0.00% 2.19 2.23 2.19 2.19 1,780,080 29
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.55 0.00 0.00% 46.55 46.65 46.55 46.55 49,885,220 337
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.20 -0.06 -1.84% 3.20 3.20 3.20 3.26 6,400 1
SCC 26.30 0.30 1.15% 26.00 26.35 26.30 26.00 18,239,365 291
SECB 62.20 -0.90 -1.43% 63.10 63.45 62.20 63.10 22,430,152 392
SEVN 32.75 -0.05 -0.15% 32.80 33.60 32.75 32.80 1,012,375 23
SFI 0.053 0.003 6.00% 0.048 0.053 0.053 0.05 10,530 10
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.00 0.00% 1.36 1.37 1.35 1.35 165,360 7
SGP 29.50 -0.70 -2.32% 30.05 30.05 29.50 30.20 186,607,840 2,823
SHLPH 9.05 0.35 4.02% 8.70 9.09 9.05 8.70 2,866,556 168
SHNG 3.07 -0.09 -2.85% 3.10 3.10 3.07 3.16 147,490 6
SLF 4,500.00 0.00 0.00% 4,500.00 4,500.00 4,500.00 4,500.00 22,500 1
SLI 1.92 -0.06 -3.03% 1.92 1.92 1.92 1.98 13,440 2
SM 585.00 -5.00 -0.85% 590.00 591.50 585.00 590.00 55,967,705 830
SMC 67.50 0.20 0.30% 67.50 67.70 67.50 67.30 2,384,485 241
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 80.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.50 1.40 1.77% 79.10 80.50 80.50 79.10 1,596 2
SMC2O 80.00 -0.30 -0.37% 80.40 80.40 80.00 80.30 1,240,347 23
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2Q 75.50 0.00 0.00% 75.50 75.50 75.50 75.50 755 1
SMC2R 76.20 0.10 0.13% 76.20 76.20 76.20 76.10 4,572 1
SMC2S 75.65 -2.80 -3.57% 77.00 77.00 75.65 78.45 76,122 13
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 76.50 0.00 0.00% 76.90 76.90 76.50 76.50 32,259 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.60 -0.20 -1.12% 17.80 17.84 17.60 17.80 87,252,300 1,850
SOC 0.209 0.00 0.00% 0.209 0.209 0.209 0.209 2,090 1
SPC 10.80 -0.08 -0.74% 10.88 10.90 10.80 10.88 564,496 42
SPM 2.38 0.26 12.26% 2.38 2.60 2.38 2.12 60,360 5
SPNEC 1.32 -0.01 -0.75% 1.34 1.34 1.32 1.33 16,016,740 389
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
SSI 2.24 0.10 4.67% 2.24 2.24 2.24 2.14 206,650 13
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 0.00 0.00% 1.26 1.26 1.26 1.26 275,860 22
STN 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 31,790 2
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
SVC 3,187.09 13.89 0.44% 3,164.78 3,253.32 3,158.27 3,173.20 2,183,350,161 15,966
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.112 0.117 0.117 0.117 12,360 4
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.11 0.00 0.00% 8.11 8.11 8.11 8.11 3,244 2
TCB2D 6.39 0.00 0.00% 6.39 6.39 6.39 6.39 639 1
TECH 0.57 0.02 3.64% 0.55 0.57 0.57 0.55 557,330 54
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,083.00 -2.00 -0.18% 1,095.00 1,103.00 1,083.00 1,085.00 193,324,785 3,505
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 52.50 -0.50 -0.94% 53.00 53.00 52.50 53.00 203,805 6
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 1.37 -0.02 -1.44% 1.39 1.39 1.37 1.39 2,923,590 101
TUGS 0.87 0.01 1.16% 0.86 0.88 0.87 0.86 596,450 90
UBP 24.75 -0.25 -1.00% 25.00 25.00 24.75 25.00 211,050 19
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 0.0068 0.0001 1.49% 0.0067 0.0074 0.0068 0.0067 346,300 17
UPSON 0.70 0.02 2.94% 0.68 0.70 0.70 0.68 13,980 3
URC 55.90 -3.10 -5.25% 59.00 59.30 55.90 59.00 117,477,294 2,637
V 0.87 -0.02 -2.25% 0.88 0.88 0.87 0.89 37,830 6
VITA 0.50 0.00 0.00% 0.49 0.50 0.50 0.50 137,055 13
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 20.60 -0.25 -1.20% 20.65 20.70 20.60 20.85 24,735 4
WEB 11.78 0.04 0.34% 11.74 11.82 11.78 11.74 23,402,136 192
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.45 -0.01 -0.18% 5.46 5.46 5.45 5.46 1,890,170 220
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 2.75 0 0
ZHI 0.055 0.00 0.00% 0.055 0.055 0.055 0.055 2,200 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 11, 2026 04:35:00 PM