PSEi
5,879.41
-58.97 (-0.99%)
PSE INDEX
113,286,320
5,335,709,840.76
6
23
1
59,350
1,437,894,433.13
834,986,416.50
ALL
3,302.31
-32.00 (-0.96%)
ALL SHARES
551,581,694
6,450,677,905.32
53
133
55
84,443
1,595,402,125.38
878,712,948.72
FIN
1,782.44
-35.06 (-1.93%)
FINANCIALS
14,093,899
672,470,399.31
8
11
5
11,639
162,110,130.68
88,490,307.50
HDG
4,285.37
-44.42 (-1.03%)
HOLDING FIRMS
11,897,768
491,488,440.92
9
16
6
10,920
126,555,333.57
0.00
IND
8,294.94
-65.22 (-0.78%)
INDUSTRIAL
77,265,365
1,347,768,341.39
16
42
14
25,146
222,160,014.56
66,207,219.36
M-O
16,902.72
-711.06 (-4.04%)
MINING & OIL
113,771,284
255,323,852.61
3
13
5
6,011
18,804,473.26
0.00
PRO
1,821.84
-23.73 (-1.29%)
PROPERTY
143,423,943
970,348,797.93
6
22
10
13,612
282,510,490.17
204,179,509.96
SVC
3,086.61
-3.69 (-0.12%)
SERVICES
188,690,100
2,711,451,001.66
10
27
11
16,998
783,052,617.53
519,835,911.90
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 1.91 0.20 11.70% 1.73 1.92 1.91 1.71 77,340 10
ABA 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 267,900 27
ABG 25.30 0.40 1.61% 24.90 25.75 25.30 24.90 2,295,010 91
ABS 2.32 0.02 0.87% 2.30 2.32 2.32 2.30 296,130 42
ABSP 2.00 0.00 0.00% 1.90 2.00 2.00 2.00 403,800 2
AC 402.20 -3.80 -0.94% 407.00 408.60 402.20 406.00 134,125,562 2,201
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.52 0 0
ACEN 3.26 -0.19 -5.51% 3.39 3.39 3.26 3.45 37,643,480 853
ACENA 1,000.00 -1.00 -0.10% 1,000.00 1,014.00 1,000.00 1,001.00 650,760 10
ACENB 1,025.00 -18.00 -1.73% 1,043.00 1,043.00 1,025.00 1,043.00 2,389,180 15
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,484.00 20.00 0.81% 2,484.00 2,484.00 2,484.00 2,464.00 37,260 1
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 1,990.00 0 0
ACPB4 1,988.00 -1.00 -0.05% 1,988.00 1,988.00 1,988.00 1,989.00 159,040 4
ACR 0.72 -0.02 -2.70% 0.72 0.74 0.72 0.74 1,493,420 108
AEV 32.70 -0.90 -2.68% 33.60 33.60 32.70 33.60 16,187,880 259
AGI 8.01 -0.07 -0.87% 8.08 8.13 8.01 8.08 19,950,634 171
AGIW 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 2,280 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 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 480.00 0.00 0.00% 480.00 480.00 480.00 480.00 4,800 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 13.60 -0.56 -3.95% 14.10 14.10 13.60 14.16 477,289,334 5,429
ALL 3,302.31 -32.00 -0.96% 3,319.28 3,329.60 3,302.31 3,334.31 6,450,677,905 84,443
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.11 0.00 0.00% 1.11 1.12 1.11 1.11 106,710 26
ALTER 0.81 -0.02 -2.41% 0.83 0.83 0.81 0.83 147,060 23
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.47 -0.01 -2.08% 0.48 0.48 0.47 0.48 203,550 21
ANS 17.06 0.06 0.35% 17.00 17.10 17.06 17.00 241,238 19
AP 44.90 -0.60 -1.32% 45.50 45.50 44.90 45.50 19,986,540 331
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.095 0.00 0.00% 0.095 0.095 0.095 0.095 3,800 3
APL 0.0064 -0.0001 -1.54% 0.0065 0.0065 0.0064 0.0065 802,700 23
APO 0.96 0.01 1.05% 0.96 0.96 0.96 0.95 960 1
APVI 9.78 -0.38 -3.74% 10.00 10.00 9.78 10.16 121,334 7
APX 15.50 -1.10 -6.63% 16.00 16.00 15.50 16.60 83,507,096 1,816
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 0.28 0 0
AREIT 38.50 -0.10 -0.26% 38.90 39.00 38.50 38.60 24,446,730 833
ASLAG 1.00 0.00 0.00% 0.98 1.02 1.00 1.00 297,240 25
AT 8.01 -0.79 -8.98% 8.52 8.63 8.01 8.80 30,969,296 486
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 43.75 0.25 0.57% 43.90 43.90 43.75 43.50 480,490 20
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.59 0 0
BALAI 0.33 0.00 0.00% 0.315 0.33 0.33 0.33 112,450 5
BC 6.55 0.00 0.00% 6.50 6.55 6.55 6.55 157,780 6
BCB 6.49 -0.11 -1.67% 6.49 6.49 6.49 6.60 7,139 1
BCOR 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 950 1
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 115.50 -2.50 -2.12% 115.70 116.90 115.50 118.00 202,284,091 2,068
BEL 1.21 -0.04 -3.20% 1.25 1.26 1.21 1.25 345,810 9
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 0.00 0.00% 0.031 0.031 0.03 0.03 510,100 13
BKR 0.58 0.02 3.57% 0.52 0.58 0.58 0.56 1,670 3
BLOOM 1.77 -0.07 -3.80% 1.82 1.82 1.77 1.84 11,368,100 317
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.80 0.22 2.08% 10.40 10.80 10.80 10.58 1,523,980 34
BPI 91.95 -2.80 -2.96% 93.90 93.95 91.95 94.75 136,576,732 3,373
BRN 0.68 -0.02 -2.86% 0.70 0.70 0.68 0.70 87,080 6
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.95 0 0
BRNPB 102.50 -0.30 -0.29% 102.80 102.80 102.50 102.80 16,424 2
BRNPC 102.00 -0.50 -0.49% 102.10 102.10 102.00 102.50 146,940 6
BSC 0.113 -0.001 -0.88% 0.114 0.114 0.113 0.114 103,980 15
C 0.70 -0.05 -6.67% 0.75 0.77 0.70 0.75 474,700 30
CA 53.20 1.70 3.30% 51.15 53.20 53.20 51.50 44,112 4
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 57.60 0 0
CAT 9.98 -0.01 -0.10% 9.29 9.98 9.98 9.99 8,497 3
CBC 55.15 0.65 1.19% 55.60 55.60 55.15 54.50 1,190,827 121
CDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 5,800 1
CEB 31.00 0.20 0.65% 30.70 31.00 31.00 30.80 3,964,745 201
CEBCP 30.30 -0.80 -2.57% 31.05 32.60 30.30 31.10 323,070 7
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.082 0 0
CEU 16.42 0.22 1.36% 16.20 16.60 16.42 16.20 118,700 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 155,320 16
CIC 12.46 -0.30 -2.35% 12.54 12.72 12.46 12.76 169,586 19
CLI 2.20 -0.01 -0.45% 2.22 2.22 2.20 2.21 717,280 49
CLIA1 1,001.00 0.00 0.00% 1,001.00 1,001.00 1,001.00 1,001.00 50,050 2
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,042.00 0 0
CNPF 26.60 -0.50 -1.85% 27.00 27.15 26.60 27.10 52,887,555 781
CNVRG 10.28 -0.22 -2.10% 10.52 10.52 10.28 10.50 55,491,472 1,247
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 1.34 1.30 1.30 201,740 18
COSCO 8.33 0.15 1.83% 8.08 8.40 8.33 8.18 13,828,955 362
CPG 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 711,690 40
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 50,000 1
CPM 2.28 0.00 0.00% 2.23 2.28 2.28 2.28 33,550 3
CREC 4.60 0.02 0.44% 4.44 4.60 4.60 4.58 71,950 10
CREIT 3.50 0.00 0.00% 3.50 3.54 3.50 3.50 5,017,510 366
CROWN 1.73 -0.02 -1.14% 1.75 1.75 1.73 1.75 85,050 4
CSB 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 41,440 4
CTS 0.37 0.01 2.78% 0.36 0.37 0.37 0.36 675,900 17
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.86 -0.06 -0.50% 11.90 12.10 11.86 11.92 10,411,908 232
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 5,561,690 174
DDPR 93.00 -1.00 -1.06% 94.00 94.00 93.00 94.00 1,866,106 52
DELM 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 14,100 2
DFNN 0.72 -0.04 -5.26% 0.73 0.73 0.72 0.76 2,890 3
DHI 6.41 -0.59 -8.43% 6.91 6.92 6.41 7.00 26,626,367 1,031
DITO 0.72 0.00 0.00% 0.72 0.73 0.72 0.72 3,201,770 258
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.62 0 0
DMC 8.87 -0.11 -1.22% 9.00 9.03 8.87 8.98 21,754,598 2,669
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 4.86 -0.14 -2.80% 4.86 4.86 4.86 5.00 9,720 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.70 0.11 3.06% 3.62 3.70 3.70 3.59 47,127,490 578
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 2.45 -0.14 -5.41% 2.45 2.45 2.45 2.59 4,900 2
ECVC 0.28 0.025 9.80% 0.255 0.28 0.28 0.255 10,900 4
EEI 1.93 -0.03 -1.53% 1.95 1.95 1.93 1.96 42,610 6
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.95 -0.05 -0.05% 95.00 95.95 95.95 96.00 105,460 4
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 0.032 0.00 0.00% 0.03 0.032 0.032 0.032 69,400 5
ELI 0.101 -0.001 -0.98% 0.102 0.102 0.101 0.102 20,310 3
EMI 15.28 0.04 0.26% 15.24 15.34 15.28 15.24 2,490,874 151
ENEX 3.20 -0.13 -3.90% 3.21 3.21 3.20 3.33 54,410 2
EURO 1.03 -0.07 -6.36% 1.04 1.04 1.03 1.10 9,300 4
EW 12.18 -0.08 -0.65% 12.26 12.26 12.18 12.26 1,060,204 61
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 50.95 -0.45 -0.88% 51.00 51.30 50.95 51.40 2,444,497 329
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 -1.82% 0.56 0.56 0.54 0.55 308,660 48
FDC 4.50 -0.11 -2.39% 4.59 4.59 4.50 4.61 135,160 6
FDCPA 1,180.00 -19.00 -1.58% 1,180.00 1,180.00 1,180.00 1,199.00 23,600 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 829.50 20.00 2.47% 827.50 829.50 829.50 809.50 41,440 3
FFI 7.80 0.00 0.00% 7.80 7.80 7.80 7.80 4,680 1
FGEN 15.92 -0.16 -1.00% 16.26 16.26 15.92 16.08 4,226,154 203
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 -0.05 -1.71% 2.93 2.94 2.88 2.93 3,543,720 158
FIN 1,782.44 -35.06 -1.93% 1,801.91 1,802.58 1,781.27 1,817.50 672,470,399 11,639
FJP 2.30 -0.39 -14.50% 2.31 2.31 2.30 2.69 6,920 2
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 65,930 35
FMETF 99.00 -1.50 -1.49% 100.00 100.00 99.00 100.50 443,694 61
FNI 2.23 -0.02 -0.89% 2.22 2.25 2.23 2.25 1,715,440 66
FOOD 0.34 0.03 9.68% 0.34 0.34 0.34 0.31 3,400 1
FPH 80.50 0.00 0.00% 81.00 81.00 80.50 80.50 410,595 6
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.66 0.00 0.00% 0.65 0.66 0.66 0.66 58,030 11
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 0.075 -0.001 -1.32% 0.076 0.076 0.075 0.076 37,530 5
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 31,800 10
GLO 1,689.00 9.00 0.54% 1,664.00 1,701.00 1,689.00 1,680.00 61,127,820 617
GLOBA 1,992.00 -2.00 -0.10% 1,994.00 1,994.00 1,992.00 1,994.00 19,930 2
GLOBB 1,990.00 0.00 0.00% 1,990.00 1,990.00 1,990.00 1,990.00 19,900 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 4.88 -0.04 -0.81% 4.92 4.99 4.88 4.92 1,080,110 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 0.163 0.003 1.88% 0.16 0.163 0.163 0.16 27,130 10
GSMI 264.80 -2.60 -0.97% 268.00 269.40 264.80 267.40 27,113,266 179
GTCAP 471.00 -16.00 -3.29% 477.40 477.40 471.00 487.00 44,991,416 673
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 4,285.37 -44.42 -1.03% 4,315.27 4,317.20 4,274.93 4,329.79 491,488,441 10,920
HI 4.65 0.00 0.00% 4.65 4.65 4.65 4.65 162,750 1
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 -0.02 -1.42% 1.35 1.40 1.39 1.41 622,940 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 858.00 3.00 0.35% 843.50 878.00 858.00 855.00 1,738,976,335 7,042
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 37,700 4
IMI 3.47 -0.20 -5.45% 3.65 3.65 3.47 3.67 4,374,790 157
IMP 0.95 0.01 1.06% 0.94 0.95 0.95 0.94 87,970 27
IND 8,294.94 -65.22 -0.78% 8,356.33 8,357.41 8,282.71 8,360.16 1,347,768,341 25,146
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.08 -0.04 -3.57% 1.11 1.11 1.08 1.12 322,060 26
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
IS 0.117 -0.003 -2.50% 0.117 0.117 0.117 0.12 73,710 5
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 131.30 -5.00 -3.67% 135.10 135.10 131.30 136.30 326,473,510 5,855
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 977.00 -3.00 -0.31% 977.00 977.00 977.00 980.00 58,620 1
JGS 25.85 -0.75 -2.82% 25.95 26.60 25.85 26.60 22,320,450 614
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 -0.01 -0.53% 1.88 1.90 1.87 1.88 3,834,810 140
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 0.00 0.00% 1.28 1.28 1.28 1.28 2,560 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 600 1
LC 0.185 -0.003 -1.60% 0.188 0.188 0.185 0.188 3,424,640 79
LCB 0.186 0.00 0.00% 0.187 0.187 0.186 0.186 109,980 2
LFM 29.50 0.50 1.72% 29.90 29.90 29.50 29.00 92,570 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
LODE 0.32 -0.01 -3.03% 0.30 0.32 0.32 0.33 138,300 9
LOTO 1.80 -0.08 -4.26% 1.84 1.84 1.80 1.88 71,280 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.76 -0.03 -0.79% 3.80 3.80 3.76 3.79 200,580 15
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
LTG 14.76 -0.12 -0.81% 14.88 14.90 14.76 14.88 21,822,966 1,129
M-O 16,902.72 -711.06 -4.04% 17,454.44 17,454.44 16,839.85 17,613.78 255,323,853 6,011
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0077 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0073 0 0
MAC 3.85 0.00 0.00% 3.85 3.85 3.85 3.85 1,083,540 12
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 0.46 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.66 -0.02 -2.94% 0.68 0.68 0.66 0.68 789,430 52
MAXS 2.22 0.01 0.45% 2.22 2.22 2.22 2.21 6,660 3
MB 0.209 0.019 10.00% 0.208 0.209 0.209 0.19 4,170 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 63.10 -1.30 -2.02% 64.00 64.80 63.10 64.40 160,511,381 3,193
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.091 0 0
MEDIC 0.205 0.007 3.54% 0.205 0.205 0.205 0.198 4,100 2
MEG 1.98 -0.06 -2.94% 2.04 2.04 1.98 2.04 27,618,230 368
MER 564.00 8.00 1.44% 560.00 567.00 564.00 556.00 225,695,245 3,375
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,226.00 0 0
MFIN 1.92 0.00 0.00% 1.92 1.92 1.92 1.92 21,120 2
MG 0.065 -0.001 -1.52% 0.065 0.065 0.065 0.066 650 1
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 0.117 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 6.76 -0.24 -3.43% 6.98 7.00 6.76 7.00 8,880,716 526
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 38,587,710 91
MREIT 13.84 -0.12 -0.86% 13.96 13.98 13.84 13.96 5,113,952 538
MRSGI 1.08 -0.02 -1.82% 1.10 1.10 1.08 1.10 35,900 6
MVC 5.28 0.01 0.19% 5.27 5.28 5.28 5.27 8,439 3
MWC 39.60 -0.15 -0.38% 39.90 39.90 39.60 39.75 69,954,505 1,008
MWIDE 3.37 0.08 2.43% 3.29 3.38 3.37 3.29 6,786,470 234
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 0.00 102.40 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 0.00 104.20 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
MYNLD 22.40 -0.55 -2.40% 22.95 23.00 22.40 22.95 88,343,865 2,057
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.78 -0.05 -1.04% 4.90 4.90 4.78 4.83 13,512,910 613
NOW 0.55 0.01 1.85% 0.54 0.59 0.55 0.54 744,770 66
NRCP 1.13 0.02 1.80% 1.13 1.15 1.13 1.11 1,459,220 66
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.00 -1.65 -4.76% 34.70 34.70 33.00 34.65 86,701,985 2,022
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 18,200 10
OPMB 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 33,900 3
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
OV 0.0087 0.0001 1.16% 0.0087 0.0087 0.0087 0.0086 34,800 4
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 176,990 23
PAX 2.10 -0.08 -3.67% 2.17 2.18 2.10 2.18 397,410 18
PBB 7.43 0.05 0.68% 7.38 7.43 7.43 7.38 8,156 4
PBC 15.00 -0.68 -4.34% 15.68 15.68 15.00 15.68 201,130 6
PCOR 2.22 -0.05 -2.20% 2.29 2.29 2.22 2.27 3,591,930 195
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.65 0.05 1.39% 3.56 3.66 3.65 3.60 43,740 6
PGOLD 45.00 -1.40 -3.02% 45.80 46.25 45.00 46.40 69,271,625 1,566
PHA 0.153 -0.001 -0.65% 0.15 0.155 0.153 0.154 88,160 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.435 0.015 3.57% 0.42 0.44 0.435 0.42 413,950 21
PHN 12.52 -0.86 -6.43% 13.36 13.36 12.52 13.38 102,760 5
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.27 0.00 0.00% 6.28 6.28 6.27 6.27 145,014 27
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.96 -0.64 -6.04% 10.52 10.60 9.96 10.60 91,490,230 1,643
PMPC 8.82 -0.02 -0.23% 8.84 8.84 8.82 8.84 36,188 8
PNB 57.25 -1.75 -2.97% 58.95 59.00 57.25 59.00 12,534,861 520
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 0.00 0.00% 15.00 15.00 15.00 15.00 3,000 1
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
PREIT 1.17 -0.02 -1.68% 1.20 1.20 1.17 1.19 229,550 47
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 1,014.00 0.00 0.00% 1,000.00 1,014.00 1,014.00 1,014.00 30,070 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 976.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRF4E 1,000.00 -10.00 -0.99% 1,010.00 1,010.00 1,000.00 1,010.00 4,087,700 6
PRIM 0.71 -0.01 -1.39% 0.72 0.72 0.71 0.72 6,460 5
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,821.84 -23.73 -1.29% 1,845.11 1,846.04 1,820.94 1,845.57 970,348,798 13,612
PSB 53.20 0.10 0.19% 53.10 53.20 53.20 53.10 29,237 24
PSE 210.00 0.00 0.00% 210.00 211.00 210.00 210.00 3,774,830 16
PSEI 5,879.41 -58.97 -0.99% 5,900.32 5,944.61 5,879.41 5,938.38 5,335,709,841 59,350
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 1,800 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.80 -0.32 -3.51% 9.15 9.15 8.80 9.12 31,127,343 521
PXP 2.54 -0.07 -2.68% 2.60 2.61 2.54 2.61 2,406,980 98
RCB 23.40 0.45 1.96% 23.75 23.75 23.40 22.95 11,840 2
RCI 2.31 -0.02 -0.86% 2.32 2.33 2.31 2.33 16,220 4
RCR 6.90 0.03 0.44% 6.89 6.91 6.90 6.87 21,088,020 1,716
REDC 7.30 -0.15 -2.01% 7.45 7.45 7.30 7.45 33,405 7
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.50 0.01 0.18% 5.50 5.50 5.50 5.49 996,383 240
RLC 16.32 -0.08 -0.49% 16.20 16.70 16.32 16.40 17,442,834 517
RLT 0.099 -0.002 -1.98% 0.099 0.099 0.099 0.101 2,970 2
ROCK 2.15 0.02 0.94% 2.15 2.16 2.15 2.13 2,906,350 76
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.70 -0.05 -0.11% 46.75 46.80 46.70 46.75 19,083,300 211
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.26 -0.03 -0.91% 3.12 3.27 3.26 3.29 43,970 8
SCC 26.10 -0.40 -1.51% 26.45 26.45 26.10 26.50 30,406,460 385
SECB 61.55 -1.15 -1.83% 62.00 62.80 61.55 62.70 33,948,836 395
SEVN 32.95 -0.10 -0.30% 33.00 33.05 32.95 33.05 282,715 23
SFI 0.05 -0.002 -3.85% 0.052 0.052 0.05 0.052 5,160 10
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.01 0.74% 1.36 1.36 1.36 1.35 20,280 6
SGP 31.50 0.50 1.61% 31.05 32.40 31.50 31.00 164,263,525 2,529
SHLPH 8.86 -0.02 -0.23% 8.87 8.87 8.86 8.88 196,102 88
SHNG 3.07 -0.05 -1.60% 3.12 3.22 3.07 3.12 700,380 34
SLF 4,400.00 -100.00 -2.22% 4,400.00 4,400.00 4,400.00 4,500.00 110,000 3
SLI 2.07 -0.01 -0.48% 2.08 2.08 2.07 2.08 209,080 2
SM 580.00 0.00 0.00% 580.00 585.00 580.00 580.00 181,757,305 1,960
SMC 67.10 -0.75 -1.11% 67.85 67.85 67.10 67.85 1,555,215 322
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 80.80 0.10 0.12% 80.70 80.80 80.80 80.70 8,170,901 23
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.60 0.10 0.13% 79.60 79.60 79.60 79.50 796 1
SMC2O 80.60 1.10 1.38% 79.55 80.70 80.60 79.50 609,157 25
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 79.80 0.00 0.00% 79.80 79.80 79.80 79.80 3,192 4
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.92 -0.20 -1.10% 18.12 18.30 17.92 18.12 121,154,636 1,469
SOC 0.209 0.001 0.48% 0.201 0.209 0.209 0.208 6,110 2
SPC 10.90 -0.06 -0.55% 10.96 10.96 10.90 10.96 452,508 44
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
SPNEC 1.41 -0.04 -2.76% 1.45 1.45 1.41 1.45 20,656,190 364
SRDC 12.70 -0.08 -0.63% 12.70 12.70 12.70 12.78 1,270 1
SSI 2.20 -0.03 -1.35% 2.23 2.23 2.20 2.23 8,860 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 -0.02 -1.56% 1.28 1.28 1.26 1.28 1,250,260 56
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
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 0.465 0 0
SVC 3,086.61 -3.69 -0.12% 3,056.33 3,140.28 3,054.97 3,090.30 2,711,451,002 16,998
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 4,720 4
TCB2A 0.03 -0.01 -25.00% 0.04 0.04 0.03 0.04 190,557 4
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 2,550 1
TCB2D 6.40 0.00 0.00% 6.40 6.40 6.40 6.40 5,120 7
TECH 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 160,450 19
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,132.00 -10.00 -0.88% 1,142.00 1,155.00 1,132.00 1,142.00 92,671,015 1,823
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 53.50 -5.95 -10.01% 59.35 59.35 53.50 59.45 552,387 13
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 1.38 0.00 0.00% 1.38 1.38 1.38 1.38 2,447,540 93
TUGS 0.83 -0.10 -10.75% 0.94 0.94 0.83 0.93 1,998,430 141
UBP 24.95 -0.05 -0.20% 25.00 25.45 24.95 25.00 1,266,800 56
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 0.0077 0.00 0.00% 0.0077 0.0081 0.0077 0.0077 514,100 9
UPSON 0.70 -0.07 -9.09% 0.72 0.72 0.70 0.77 520,360 24
URC 59.00 -0.80 -1.34% 59.75 59.75 59.00 59.80 117,234,813 2,020
V 0.88 -0.02 -2.22% 0.87 0.88 0.88 0.90 24,620 5
VITA 0.51 0.00 0.00% 0.51 0.52 0.51 0.51 161,770 19
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 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 121,600 6
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.90 2.18 11.65% 20.95 20.95 20.90 18.72 18,830 6
WEB 11.60 -0.02 -0.17% 11.70 11.74 11.60 11.62 24,477,134 252
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.56 -0.06 -1.07% 5.60 5.62 5.56 5.62 8,997,247 408
WPI 0.49 -0.03 -5.77% 0.52 0.52 0.49 0.52 4,500 5
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.80 0.00 0.00% 2.44 2.80 2.80 2.80 20,820 6
ZHI 0.051 0.00 0.00% 0.051 0.051 0.051 0.051 1,020 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 08, 2026 04:35:00 PM