PSEi
6,117.74
-8.48 (-0.14%)
PSE INDEX
13,278,305
1,003,675,442.70
15
15
0
9,713
593,335,188.32
526,391,768.28
ALL
3,361.22
-3.92 (-0.12%)
ALL SHARES
7,722,010,566
5,067,236,264.66
55
71
39
13,817
3,283,133,564.62
4,478,964,993.42
FIN
1,918.90
-15.94 (-0.82%)
FINANCIALS
1,031,794
60,653,288.94
5
9
2
2,506
8,436,102.19
0.00
HDG
4,338.61
12.93 (0.30%)
HOLDING FIRMS
1,819,899
125,630,743.24
8
11
3
813
107,617,951.91
86,123,375.00
IND
8,379.45
9.39 (0.11%)
INDUSTRIAL
10,231,817
175,511,711.94
17
21
8
4,592
10,429,473.25
0.00
M-O
15,515.86
-135.35 (-0.86%)
MINING & OIL
135,344,768
22,942,070.13
3
8
6
813
1,575,718.95
0.00
PRO
1,859.84
7.01 (0.38%)
PROPERTY
63,190,923
430,462,169.76
11
11
9
2,040
366,493,858.85
357,525,638.10
SVC
3,219.02
-7.89 (-0.24%)
SERVICES
20,629,618
656,845,507.34
10
10
10
3,027
469,476,001.48
440,268,393.28
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 1.70 0 0
ABA 0.29 -0.005 -1.69% 0.295 0.295 0.29 0.295 34,850 3
ABG 30.75 -0.25 -0.81% 31.00 31.45 30.75 31.00 780,285 46
ABS 1.83 0.00 0.00% 1.84 1.84 1.83 1.83 9,160 4
ABSP 1.42 -0.03 -2.07% 1.45 1.53 1.42 1.45 204,450 21
AC 405.00 5.00 1.25% 400.00 406.80 405.00 400.00 4,845,846 135
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.93 -0.11 -3.62% 3.02 3.02 2.93 3.04 11,268,820 232
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,019.00 0 0
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 2,488.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,989.00 -1.00 -0.05% 1,989.00 1,989.00 1,989.00 1,990.00 59,670 2
ACPB4 1,950.00 0.00 0.00% 1,950.00 1,950.00 1,950.00 1,950.00 58,500 2
ACR 0.68 0.03 4.62% 0.66 0.68 0.68 0.65 59,880 19
AEV 33.40 0.40 1.21% 33.20 33.45 33.40 33.00 622,860 31
AGI 7.97 -0.04 -0.50% 8.20 8.20 7.97 8.01 74,670 14
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
ALCO 0.44 -0.005 -1.12% 0.425 0.44 0.44 0.445 29,900 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 0.00 484.00 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 14.18 0.10 0.71% 14.12 14.30 14.18 14.08 36,784,194 764
ALL 3,361.22 -3.92 -0.12% 3,366.32 3,370.18 3,358.71 3,365.14 5,067,236,265 13,817
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.08 0.05 4.85% 1.04 1.08 1.08 1.03 65,600 10
ALTER 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 76,000 4
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 17.08 0.56 3.39% 16.64 17.08 17.08 16.52 6,788 2
AP 42.35 -0.05 -0.12% 42.70 42.70 42.35 42.40 216,520 34
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 0.124 0 0
APL 0.0057 0.00 0.00% 0.0057 0.0057 0.0057 0.0057 45,600 2
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
APVI 10.28 0.00 0.00% 10.28 10.28 10.28 10.28 3,084 2
APX 14.22 -0.28 -1.93% 14.40 14.40 14.22 14.50 1,939,788 89
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 0.005 1.82% 0.28 0.28 0.28 0.275 56,000 7
AREIT 37.15 0.25 0.68% 36.90 37.20 37.15 36.90 7,120,315 356
ASLAG 1.01 0.03 3.06% 1.00 1.01 1.01 0.98 10,070 4
AT 7.13 -0.04 -0.56% 7.15 7.17 7.13 7.17 1,154,268 61
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 44.15 0.05 0.11% 44.20 44.25 44.15 44.10 61,885 3
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
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 24,570 3
BCB 6.24 -0.06 -0.95% 6.24 6.24 6.24 6.30 8,112 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 129.30 -1.40 -1.07% 129.00 130.50 129.30 130.70 37,814,423 1,264
BEL 0.00 0.00 0.00% 0.00 0.00 0.00 1.22 0 0
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.028 0.001 3.70% 0.028 0.028 0.028 0.027 95,200 6
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.54 0 0
BLOOM 1.77 0.00 0.00% 1.75 1.79 1.77 1.77 950,960 16
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.62 -0.48 -4.32% 11.04 11.10 10.62 11.10 630,646 15
BPI 98.90 -1.10 -1.10% 100.00 100.50 98.90 100.00 5,083,357 298
BRN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.107 0 0
C 0.71 0.02 2.90% 0.66 0.71 0.71 0.69 156,700 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 0.00 0.00 0.00% 0.00 0.00 0.00 9.96 0 0
CBC 57.00 -0.15 -0.26% 57.15 57.15 57.00 57.15 173,511 24
CDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 2,360 3
CEB 30.00 -0.35 -1.15% 30.20 30.20 30.00 30.35 12,020 2
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 32.00 0 0
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.082 0 0
CEU 16.90 0.20 1.20% 16.78 16.98 16.90 16.70 104,332 3
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
CIC 12.60 0.10 0.80% 12.60 12.60 12.60 12.50 1,260 1
CLI 2.20 0.02 0.92% 2.18 2.20 2.20 2.18 24,160 4
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 1,010.00 0 0
CNPF 30.40 0.45 1.50% 30.45 30.45 30.40 29.95 3,864,675 68
CNVRG 9.98 0.18 1.84% 9.75 10.00 9.98 9.80 4,842,460 214
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 4,020 3
COSCO 7.99 -0.01 -0.13% 8.00 8.02 7.99 8.00 114,542 34
CPG 0.67 0.02 3.08% 0.65 0.68 0.67 0.65 1,342,920 37
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 99.80 858,280 5
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.65 0.09 1.97% 4.56 4.65 4.65 4.56 27,670 4
CREIT 3.47 -0.01 -0.29% 3.48 3.48 3.47 3.48 730,030 55
CROWN 1.75 0.00 0.00% 1.75 1.75 1.75 1.75 22,750 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.365 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.94 -0.46 -3.71% 12.06 12.06 11.94 12.40 5,547,190 78
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 105,000 30
DDPR 95.00 -0.85 -0.89% 95.00 95.00 95.00 95.85 25,650 4
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.76 0 0
DHI 7.14 -0.15 -2.06% 7.29 7.36 7.14 7.29 427,873 101
DITO 0.71 0.03 4.41% 0.67 0.71 0.71 0.68 3,634,500 159
DIZ 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 21,000 1
DMC 8.01 -0.05 -0.62% 8.04 8.04 8.01 8.06 2,275,518 143
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 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.49 0.00 0.00% 3.51 3.51 3.49 3.49 353,550 39
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 0.265 -0.015 -5.36% 0.265 0.265 0.265 0.28 270,100 10
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 1.84 0 0
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 95.20 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 0.028 0.028 0.028 8,400 2
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
EMI 15.36 -0.02 -0.13% 15.34 15.36 15.36 15.38 23,012 3
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.06 0 0
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
EW 12.28 0.00 0.00% 12.28 12.28 12.28 12.28 27,008 5
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 50.90 0.50 0.99% 50.50 50.95 50.90 50.40 219,438 22
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% 0.56 0.56 0.56 0.56 560 1
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.35 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 994.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
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 15.60 -0.10 -0.64% 15.70 15.70 15.60 15.70 1,129,500 30
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.01 0.34% 2.91 2.92 2.92 2.91 40,790 11
FIN 1,918.90 -15.94 -0.82% 1,925.40 1,932.10 1,917.72 1,934.84 60,653,289 2,506
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 0.01 1.45% 0.70 0.70 0.70 0.69 4,200 3
FMETF 103.90 0.50 0.48% 104.00 104.00 103.90 103.40 40,516 5
FNI 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 170,280 9
FOOD 0.31 -0.035 -10.14% 0.32 0.32 0.31 0.345 31,250 3
FPH 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 8,800 2
FPI 0.275 -0.065 -19.12% 0.275 0.275 0.275 0.34 2,750 1
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.074 0 0
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.59 0 0
GLO 1,759.00 -11.00 -0.62% 1,770.00 1,770.00 1,759.00 1,770.00 12,244,310 174
GLOBA 1,958.00 0.00 0.00% 1,958.00 1,958.00 1,958.00 1,958.00 9,790 1
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,018.00 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 4.77 -0.02 -0.42% 4.79 4.80 4.77 4.79 76,530 9
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.145 -0.001 -0.68% 0.142 0.145 0.145 0.146 21,230 6
GSMI 256.40 -3.60 -1.38% 259.00 262.80 256.40 260.00 188,840 21
GTCAP 469.80 -0.20 -0.04% 470.00 470.20 469.80 470.00 1,992,144 65
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 0.00 990.00 0 0
HDG 4,338.61 12.93 0.30% 4,351.94 4,351.94 4,330.18 4,325.68 125,630,743 813
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 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 1.39 -0.03 -2.11% 1.39 1.39 1.39 1.42 97,300 7
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 900.00 -5.00 -0.55% 905.00 918.00 900.00 905.00 130,248,395 906
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 4,600 5
IMI 3.08 -0.16 -4.94% 3.24 3.24 3.08 3.24 1,252,780 61
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,379.45 9.39 0.11% 8,374.89 8,384.46 8,346.52 8,370.06 175,511,712 4,592
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.10 -0.01 -0.90% 1.10 1.10 1.10 1.11 3,300 3
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
IPO 7.15 -0.11 -1.52% 7.26 7.26 7.15 7.26 2,882 4
IS 0.116 0.00 0.00% 0.116 0.116 0.116 0.116 1,160 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 131.80 4.80 3.78% 127.00 131.90 131.80 127.00 99,650,614 1,725
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 0.00 998.00 0 0
JGS 26.35 0.10 0.38% 26.60 26.60 26.35 26.25 13,225 3
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.85 -0.02 -1.07% 1.85 1.88 1.85 1.87 884,240 63
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 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 7.01 -0.41 -5.53% 7.01 7.39 7.01 7.42 3,581 4
LC 0.176 -0.001 -0.57% 0.177 0.178 0.176 0.177 2,657,110 49
LCB 0.175 -0.002 -1.13% 0.176 0.176 0.175 0.177 3,160,250 10
LFM 29.50 0.10 0.34% 29.50 29.50 29.50 29.40 2,950 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.305 0.02 7.02% 0.29 0.305 0.305 0.285 5,950 2
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.78 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 4.01 0.01 0.25% 4.01 4.01 4.01 4.00 4,010 1
LSC 0.65 -0.04 -5.80% 0.69 0.69 0.65 0.69 15,470 13
LTG 14.76 0.06 0.41% 14.74 14.78 14.76 14.70 989,434 85
M-O 15,515.86 -135.35 -0.86% 15,568.40 15,581.86 15,500.76 15,651.21 22,942,070 813
MA 0.007 0.00 0.00% 0.007 0.007 0.007 0.007 273,000 6
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.98 0.08 2.05% 3.90 3.98 3.98 3.90 11,780 3
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 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
MARC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
MAXS 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.208 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 66.15 -0.45 -0.68% 66.50 66.50 66.15 66.60 13,275,475 469
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MEG 2.01 0.01 0.50% 2.02 2.02 2.01 2.00 1,217,830 15
MER 578.50 -1.50 -0.26% 580.00 580.00 578.50 580.00 1,278,225 70
MFC 2,304.00 -76.00 -3.19% 2,304.00 2,304.00 2,304.00 2,380.00 34,560 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 0 0
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 7.28 -0.11 -1.49% 7.39 7.39 7.28 7.39 352,060 119
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 12,434,100 13
MREIT 13.94 -0.02 -0.14% 13.98 13.98 13.94 13.96 177,274 56
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.27 0 0
MWC 37.75 0.15 0.40% 37.60 37.95 37.75 37.60 5,227,130 186
MWIDE 3.82 -0.01 -0.26% 3.88 3.88 3.82 3.83 1,708,150 83
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 0.00 104.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 106.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 107.70 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
MYNLD 21.40 0.05 0.23% 21.30 21.60 21.40 21.35 13,881,610 485
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
NIKL 4.23 -0.04 -0.94% 4.21 4.27 4.23 4.27 3,616,030 84
NOW 0.60 0.00 0.00% 0.60 0.61 0.60 0.60 60,620 11
NRCP 0.98 0.12 13.95% 0.92 0.98 0.98 0.86 304,950 16
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.90 -0.35 -1.09% 32.00 32.15 31.90 32.25 6,459,570 311
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 2,600 1
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 0.45 0 0
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0085 0 0
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.80 0.00 0.00% 2.80 2.80 2.80 2.80 36,400 8
PAX 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 315,000 1
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.17 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.28 0 0
PCOR 2.25 0.02 0.90% 2.26 2.26 2.25 2.23 87,970 13
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.55 -0.05 -1.39% 3.55 3.55 3.55 3.60 42,600 4
PGOLD 41.95 0.40 0.96% 41.55 41.95 41.95 41.55 16,927,785 275
PHA 0.152 -0.001 -0.65% 0.152 0.152 0.152 0.153 39,420 5
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
PHES 0.42 -0.06 -12.50% 0.42 0.42 0.42 0.48 8,400 2
PHN 14.00 0.00 0.00% 14.00 14.00 14.00 14.00 14,000 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 0 0
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.20 0.12 0.92% 13.20 13.36 13.20 13.08 14,917,378 397
PMPC 8.60 0.20 2.38% 8.60 8.60 8.60 8.40 1,720 2
PNB 58.00 -0.15 -0.26% 58.15 58.15 58.00 58.15 1,623,490 41
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 15.10 0.10 0.67% 15.00 15.10 15.10 15.00 13,510 3
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.15 -0.01 -0.86% 1.15 1.15 1.15 1.16 51,730 12
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 0.00 940.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 951.50 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
PRF4E 1,004.00 4.00 0.40% 1,003.00 1,004.00 1,004.00 1,000.00 100,310 2
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,859.84 7.01 0.38% 1,854.32 1,862.40 1,846.35 1,852.83 430,462,170 2,040
PSB 52.95 -0.10 -0.19% 53.05 53.45 52.95 53.05 32,885 7
PSE 202.80 2.80 1.40% 202.80 202.80 202.80 200.00 10,140 1
PSEI 6,117.74 -8.48 -0.14% 6,129.10 6,142.44 6,110.76 6,126.22 1,003,675,443 9,713
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 8.01 0.02 0.25% 8.00 8.08 8.01 7.99 2,491,752 53
PXP 2.37 0.02 0.85% 2.38 2.38 2.37 2.35 177,170 9
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 22.80 0 0
RCI 2.56 -0.02 -0.78% 2.56 2.56 2.56 2.58 148,480 5
RCR 7.11 0.02 0.28% 7.12 7.15 7.11 7.09 3,796,682 190
REDC 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 1,700 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
RFM 5.57 -0.04 -0.71% 5.60 5.60 5.57 5.61 1,220,399 133
RLC 16.48 0.00 0.00% 16.50 16.56 16.48 16.48 118,738 19
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
ROCK 2.28 -0.02 -0.87% 2.30 2.30 2.28 2.30 70,950 7
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.30 -0.05 -0.11% 47.30 47.50 47.30 47.35 506,260 33
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 3.20 0 0
SCC 24.00 -0.15 -0.62% 24.10 24.10 24.00 24.15 3,066,130 85
SECB 65.60 0.15 0.23% 65.30 65.95 65.60 65.45 1,019,077 56
SEVN 0.00 0.00 0.00% 0.00 0.00 0.00 33.30 0 0
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 1.41 0.01 0.71% 1.41 1.41 1.41 1.40 4,230 3
SGP 30.15 -0.10 -0.33% 30.25 30.75 30.15 30.25 21,387,530 466
SHLPH 8.68 -0.02 -0.23% 8.70 8.80 8.68 8.70 32,262 16
SHNG 0.00 0.00 0.00% 0.00 0.00 0.00 3.15 0 0
SLF 4,402.00 2.00 0.05% 4,402.00 4,402.00 4,402.00 4,400.00 88,040 1
SLI 1.83 -0.21 -10.29% 2.02 2.02 1.83 2.04 11,560 5
SM 595.50 -0.50 -0.08% 601.00 601.00 595.50 596.00 25,474,650 84
SMC 68.40 -0.10 -0.15% 68.40 68.50 68.40 68.50 185,447 82
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 80.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.60 0 0
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 74,235 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 1,857,750 7
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.50 0.08 0.43% 18.42 18.50 18.50 18.42 2,154,628 83
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.82 -0.02 -0.18% 10.84 10.98 10.82 10.84 1,273,270 12
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.32 0.01 0.76% 1.31 1.33 1.32 1.31 461,790 33
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 11.50 0 0
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
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 1.24 1.24 1.24 1,240 1
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 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 4,900 1
SVC 3,219.02 -7.89 -0.24% 3,228.25 3,248.08 3,215.77 3,226.91 656,845,507 3,027
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.118 0 0
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 8.13 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
TECH 0.59 -0.02 -3.28% 0.60 0.61 0.59 0.61 232,790 13
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,149.00 19.00 1.68% 1,135.00 1,156.00 1,149.00 1,130.00 30,999,055 516
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 53.20 -3.30 -5.84% 53.20 53.20 53.20 56.50 2,660 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 1.44 0.01 0.70% 1.45 1.45 1.44 1.43 789,390 28
TOPA1 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
TOPA2 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
TUGS 0.79 -0.03 -3.66% 0.79 0.79 0.79 0.82 34,760 3
UBP 0.00 0.00 0.00% 0.00 0.00 0.00 24.75 0 0
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 0.0082 0.0013 18.84% 0.007 0.0084 0.0082 0.0069 466,900 23
UPSON 0.69 0.00 0.00% 0.66 0.69 0.69 0.69 1,350 2
URC 62.25 0.30 0.48% 62.00 62.45 62.25 61.95 4,786,052 173
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
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 2.00 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 20.85 0 0
WEB 0.00 0.00 0.00% 0.00 0.00 0.00 13.38 0 0
WIN 0.295 -0.015 -4.84% 0.295 0.295 0.295 0.31 61,950 4
WLCON 5.62 0.01 0.18% 5.61 5.62 5.62 5.61 3,367 6
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 2.71 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.051 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 24, 2026 10:13:02 AM