PSEi
6,035.02
-100.33 (-1.64%)
PSE INDEX
150,020,654
7,268,894,406.77
15
15
0
69,310
1,868,334,895.06
158,726,010.00
ALL
3,341.08
-39.69 (-1.17%)
ALL SHARES
994,519,372
10,259,560,292.92
74
116
50
95,452
3,735,398,887.64
1,837,564,551.75
FIN
1,923.38
-13.25 (-0.68%)
FINANCIALS
8,959,266
710,863,482.32
7
14
4
9,829
98,557,814.84
30,000,000.00
HDG
4,318.39
24.70 (0.58%)
HOLDING FIRMS
57,925,652
2,042,819,914.50
10
12
7
11,291
1,225,578,531.58
86,912,760.00
IND
8,281.54
-167.04 (-1.98%)
INDUSTRIAL
104,949,779
3,056,320,211.45
22
31
17
40,279
465,250,773.11
41,813,250.00
M-O
15,782.60
-107.85 (-0.68%)
MINING & OIL
231,408,624
1,764,744,728.68
8
11
4
2,927
1,688,642,529.91
1,678,838,541.75
PRO
1,853.60
-6.60 (-0.35%)
PROPERTY
63,759,108
382,535,208.77
7
22
12
12,173
84,156,330.60
0.00
SVC
3,116.85
-126.93 (-3.91%)
SERVICES
526,629,650
2,301,023,658.10
19
23
5
18,854
172,943,751.70
0.00
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 1.74 -0.25 -12.56% 1.99 1.99 1.74 1.99 114,420 28
ABA 0.29 -0.01 -3.33% 0.30 0.30 0.29 0.30 562,950 45
ABG 31.50 -0.50 -1.56% 32.50 33.00 31.50 32.00 11,515,170 466
ABS 1.92 -0.06 -3.03% 2.01 2.01 1.92 1.98 385,460 53
ABSP 1.60 -0.07 -4.19% 1.65 1.65 1.60 1.67 65,500 2
AC 400.00 0.20 0.05% 399.80 400.00 400.00 399.80 381,876,152 2,795
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.95 -0.06 -1.99% 3.02 3.08 2.95 3.01 73,174,020 1,554
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 998.00 0 0
ACENB 1,019.00 0.00 0.00% 1,019.00 1,019.00 1,019.00 1,019.00 417,790 7
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 2,482.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 1.00 0.05% 1,990.00 1,990.00 1,990.00 1,989.00 89,550 4
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,950.00 0 0
ACR 0.69 -0.01 -1.43% 0.69 0.72 0.69 0.70 206,000 31
AEV 33.00 1.00 3.13% 32.00 33.10 33.00 32.00 69,224,350 1,252
AGI 8.00 -0.15 -1.84% 8.00 8.13 8.00 8.15 516,371 107
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
ALCO 0.445 0.00 0.00% 0.445 0.445 0.445 0.445 22,250 1
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 14.02 -0.44 -3.04% 14.46 14.50 14.02 14.46 184,010,336 4,437
ALL 3,341.08 -39.69 -1.17% 3,373.09 3,373.09 3,329.10 3,380.77 10,259,560,293 95,452
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.05 0.00 0.00% 1.08 1.09 1.05 1.05 140,800 20
ALTER 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 388,400 8
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 17.06 0.00 0.00% 17.06 17.06 17.06 17.06 100,654 8
AP 42.75 0.40 0.94% 43.00 43.00 42.75 42.35 37,516,045 930
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.121 -0.001 -0.82% 0.122 0.125 0.121 0.122 360,110 61
APL 0.0058 -0.0003 -4.92% 0.0061 0.0061 0.0058 0.0061 2,722,400 104
APO 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 167,580 5
APVI 10.00 -0.02 -0.20% 10.00 10.00 10.00 10.02 19,000 6
APX 14.58 -0.42 -2.80% 15.40 15.40 14.58 15.00 25,156,598 911
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 -0.015 -5.45% 0.26 0.26 0.26 0.275 59,800 1
AREIT 36.90 -0.10 -0.27% 37.15 37.25 36.90 37.00 33,250,715 2,030
ASLAG 0.96 -0.02 -2.04% 0.98 1.01 0.96 0.98 107,490 18
AT 7.40 0.00 0.00% 7.40 7.40 7.40 7.40 2,481,901 136
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 44.05 -0.45 -1.01% 44.50 44.50 44.05 44.50 5,980,525 22
AXLM 2.54 0.00 0.00% 2.54 2.54 2.54 2.54 326,490 14
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.32 0.02 0.32% 6.32 6.32 6.32 6.30 217,408 4
BCB 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 545,580 4
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 131.00 -1.20 -0.91% 130.00 131.50 131.00 132.20 294,785,219 2,828
BEL 1.23 -0.01 -0.81% 1.24 1.24 1.23 1.24 112,450 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.029 -0.001 -3.33% 0.029 0.029 0.029 0.03 182,700 5
BKR 0.53 -0.02 -3.64% 0.55 0.55 0.53 0.55 63,170 11
BLOOM 1.77 -0.02 -1.12% 1.81 1.81 1.77 1.79 11,270,230 240
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.16 0.04 0.36% 11.10 11.16 11.16 11.12 939,944 38
BPI 98.00 -2.20 -2.20% 100.10 100.10 98.00 100.20 172,575,723 2,150
BRN 0.65 -0.02 -2.99% 0.67 0.68 0.65 0.67 162,210 17
BRNP 98.00 -1.00 -1.01% 98.00 98.00 98.00 99.00 55,860 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 3,105 1
BSC 0.111 -0.001 -0.89% 0.112 0.112 0.111 0.112 273,560 26
C 0.67 0.01 1.52% 0.67 0.67 0.67 0.66 32,710 5
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 56.10 0.05 0.09% 56.05 57.50 56.10 56.05 26,312,104 237
CDC 0.55 -0.05 -8.33% 0.58 0.58 0.55 0.60 55,480 10
CEB 30.35 -0.05 -0.16% 30.40 31.55 30.35 30.40 1,407,580 47
CEBCP 32.00 0.50 1.59% 31.50 32.50 32.00 31.50 344,600 6
CEI 0.082 -0.004 -4.65% 0.082 0.082 0.082 0.086 820 1
CEU 16.62 0.12 0.73% 16.62 16.62 16.62 16.50 144,030 20
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.71 -0.02 -2.74% 0.76 0.76 0.71 0.73 907,340 32
CIC 12.50 -0.10 -0.79% 12.60 12.60 12.50 12.60 63,840 12
CLI 2.08 -0.10 -4.59% 2.18 2.18 2.08 2.18 2,226,320 76
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,026.00 -1.00 -0.10% 1,025.00 1,026.00 1,026.00 1,027.00 30,765 2
CNPF 30.00 0.60 2.04% 29.65 30.00 30.00 29.40 38,782,200 1,020
CNVRG 9.95 0.05 0.51% 10.00 10.00 9.95 9.90 24,299,783 860
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 3,900 2
COSCO 8.00 0.00 0.00% 8.00 8.04 8.00 8.00 11,203,411 393
CPG 0.65 -0.01 -1.52% 0.67 0.67 0.65 0.66 499,080 54
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 99.80 110,778 3
CPM 2.27 0.01 0.44% 2.27 2.28 2.27 2.26 6,820 3
CREC 4.65 0.08 1.75% 4.58 4.75 4.65 4.57 189,420 26
CREIT 3.47 -0.09 -2.53% 3.55 3.55 3.47 3.56 4,646,780 273
CROWN 1.74 -0.02 -1.14% 1.76 1.76 1.74 1.76 67,910 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.365 0.015 4.29% 0.35 0.365 0.365 0.35 106,500 5
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.60 0.02 0.16% 12.58 12.76 12.60 12.58 4,938,358 158
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 1,508,690 201
DDPR 95.00 1.00 1.06% 94.50 95.00 95.00 94.00 2,317,173 18
DELM 4.48 0.01 0.22% 4.47 4.48 4.48 4.47 31,340 4
DFNN 0.76 0.03 4.11% 0.73 0.77 0.76 0.73 8,830 5
DHI 6.70 0.00 0.00% 6.70 6.80 6.70 6.70 3,514,063 253
DITO 0.72 -0.01 -1.37% 0.73 0.75 0.72 0.73 6,056,750 290
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 8.00 -0.14 -1.72% 8.14 8.15 8.00 8.14 46,592,019 1,810
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 0.00 0.00% 4.90 4.90 4.90 4.90 39,200 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.51 -0.19 -5.14% 3.55 3.55 3.51 3.70 9,275,250 430
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.97 0.00 0.00% 0.90 0.97 0.97 0.97 2,840 3
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
ECVC 0.27 -0.005 -1.82% 0.275 0.275 0.27 0.275 135,500 3
EEI 1.84 -0.02 -1.08% 1.86 1.86 1.84 1.86 133,080 15
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 0.00 0.00% 95.00 95.00 95.00 95.00 152,000 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
ELI 0.099 0.001 1.02% 0.10 0.10 0.099 0.098 56,370 8
EMI 15.30 -0.30 -1.92% 15.56 15.60 15.30 15.60 37,111,288 502
ENEX 3.06 -0.05 -1.61% 3.07 3.07 3.06 3.11 12,250 3
EURO 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 10,800 3
EW 12.28 -0.02 -0.16% 12.30 12.30 12.28 12.30 1,235,502 65
FAF 0.60 -0.03 -4.76% 0.60 0.60 0.60 0.63 600 1
FB 50.30 0.20 0.40% 50.10 51.00 50.30 50.10 1,623,550 178
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 0.55 0.00 0.00% 0.53 0.55 0.55 0.55 49,460 19
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 994.00 -1.00 -0.10% 995.00 995.00 994.00 995.00 117,200 5
FERRO 2.51 0.21 9.13% 2.60 2.60 2.51 2.30 18,020 2
FEU 800.00 0.00 0.00% 800.00 809.50 800.00 800.00 169,425 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.00 0.00 0.00% 16.10 16.12 16.00 16.00 1,704,080 96
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.02 0.69% 2.90 2.93 2.91 2.89 745,070 78
FIN 1,923.38 -13.25 -0.68% 1,926.67 1,929.78 1,895.21 1,936.63 710,863,482 9,829
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% 0.69 0.71 0.70 0.69 429,830 28
FMETF 101.50 -1.40 -1.36% 103.00 103.10 101.50 102.90 306,938 40
FNI 1.99 -0.03 -1.49% 2.02 2.03 1.99 2.02 2,140,100 140
FOOD 0.345 0.005 1.47% 0.32 0.345 0.345 0.34 10,100 3
FPH 81.50 -0.50 -0.61% 80.00 81.50 81.50 82.00 163,215 4
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 34,700 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 0.074 -0.001 -1.33% 0.075 0.075 0.074 0.075 17,810 9
GERI 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 149,910 4
GLO 1,789.00 -11.00 -0.61% 1,790.00 1,795.00 1,789.00 1,800.00 111,621,340 1,191
GLOBA 1,958.00 7.00 0.36% 1,958.00 1,958.00 1,958.00 1,951.00 29,370 2
GLOBB 2,018.00 18.00 0.90% 2,000.00 2,020.00 2,018.00 2,000.00 3,037,910 33
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 -0.10 -2.05% 4.87 4.90 4.77 4.87 520,140 53
GMAP 4.50 -0.11 -2.39% 4.50 4.50 4.50 4.61 153,000 4
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.144 0.004 2.86% 0.144 0.144 0.144 0.14 206,530 19
GSMI 258.00 -11.00 -4.09% 269.00 269.20 258.00 269.00 8,193,556 408
GTCAP 460.00 10.00 2.22% 451.00 462.00 460.00 450.00 134,374,046 551
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 4,318.39 24.70 0.58% 4,304.97 4,321.63 4,263.86 4,293.69 2,042,819,914 11,291
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 1.38 -0.07 -4.83% 1.41 1.49 1.38 1.45 823,630 39
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 861.50 -52.00 -5.69% 899.00 909.00 861.50 913.50 1,714,333,520 7,933
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 2,900 1
IMI 3.26 -0.09 -2.69% 3.35 3.37 3.26 3.35 2,617,080 106
IMP 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 9,400 8
IND 8,281.54 -167.04 -1.98% 8,424.61 8,424.77 8,168.41 8,448.58 3,056,320,211 40,279
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.09 0.00 0.00% 1.09 1.10 1.09 1.09 292,690 21
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
IPO 7.26 0.46 6.76% 7.14 7.26 7.26 6.80 309,539 9
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.122 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 122.00 -7.20 -5.57% 129.80 130.20 122.00 129.20 1,676,220,387 15,481
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 39,600 4
JGS 26.10 0.20 0.77% 25.90 26.60 26.10 25.90 1,074,658,350 583
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.86 -0.02 -1.06% 1.90 1.90 1.86 1.88 1,424,410 153
KEP 2.62 -0.07 -2.60% 2.34 2.66 2.62 2.69 19,360 5
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 7.42 -0.01 -0.13% 7.43 7.43 7.42 7.43 5,896 6
LC 0.183 0.005 2.81% 0.179 0.183 0.183 0.178 631,850 42
LCB 0.177 0.001 0.57% 0.177 0.177 0.177 0.176 60,180 4
LFM 29.50 -0.20 -0.67% 28.05 29.50 29.50 29.70 28,795 9
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.30 -0.01 -3.23% 0.30 0.315 0.30 0.31 12,200 4
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 4.00 0.00 0.00% 3.98 4.00 4.00 4.00 55,250 7
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
LTG 14.78 0.28 1.93% 14.54 14.78 14.78 14.50 20,776,612 894
M-O 15,782.60 -107.85 -0.68% 16,072.96 16,072.96 15,725.72 15,890.45 1,764,744,729 2,927
MA 0.0073 -0.0003 -3.95% 0.0073 0.0073 0.0073 0.0076 36,500 4
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAC 3.90 0.01 0.26% 3.86 3.94 3.90 3.89 647,150 20
MACAY 5.97 0.00 0.00% 5.97 5.97 5.97 5.97 5,970 1
MAH 0.37 -0.035 -8.64% 0.37 0.37 0.37 0.405 3,700 1
MAHB 0.85 -0.36 -29.75% 1.00 1.00 0.85 1.21 80,310 10
MARC 0.64 -0.01 -1.54% 0.66 0.66 0.64 0.65 100,920 30
MAXS 2.14 -0.02 -0.93% 2.16 2.16 2.14 2.16 94,150 7
MB 0.208 0.017 8.90% 0.208 0.208 0.208 0.191 2,080 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 67.00 1.00 1.52% 66.30 67.00 67.00 66.00 136,668,529 2,616
MED 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 5,100 5
MEDIC 0.21 0.007 3.45% 0.20 0.21 0.21 0.203 29,100 3
MEG 2.03 0.00 0.00% 2.04 2.05 2.03 2.03 5,144,590 113
MER 578.00 -13.00 -2.20% 591.00 591.00 578.00 591.00 165,990,765 2,489
MFC 2,380.00 -20.00 -0.83% 2,400.00 2,400.00 2,380.00 2,400.00 453,100 7
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
MG 0.062 -0.004 -6.06% 0.066 0.066 0.062 0.066 182,110 20
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 7.14 -0.05 -0.70% 7.19 7.19 7.14 7.19 61,057,250 796
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 -0.02 -2.60% 0.76 0.77 0.75 0.77 22,110,510 77
MREIT 13.98 0.04 0.29% 13.94 13.98 13.98 13.94 3,584,632 350
MRSGI 1.07 0.00 0.00% 1.09 1.09 1.07 1.07 16,110 8
MVC 5.27 0.00 0.00% 5.27 5.27 5.27 5.27 527 1
MWC 37.30 0.50 1.36% 36.80 37.35 37.30 36.80 178,995,815 1,422
MWIDE 3.65 0.04 1.11% 3.62 3.70 3.65 3.61 4,493,920 129
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 104.00 1.60 1.56% 104.00 104.00 104.00 102.40 5,200 1
MWP6B 106.50 4.00 3.90% 106.40 106.50 106.50 102.50 5,323 3
MWP6C 104.20 -1.60 -1.51% 105.80 107.70 104.20 105.80 161,666 4
MWP7A 100.10 0.10 0.10% 100.10 100.10 100.10 100.00 1,001 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
MYNLD 22.50 0.10 0.45% 22.45 22.50 22.50 22.40 95,380,995 1,572
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
NIKL 4.27 -0.06 -1.39% 4.35 4.40 4.27 4.33 11,897,770 328
NOW 0.61 0.01 1.67% 0.62 0.62 0.61 0.60 856,710 51
NRCP 0.92 0.00 0.00% 0.92 0.94 0.92 0.92 141,490 16
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.50 0.40 1.25% 32.20 32.70 32.50 32.10 8,186,445 582
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 35,200 3
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 66,300 1
ORE 0.455 0.025 5.81% 0.45 0.455 0.455 0.43 13,550 2
OV 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.0085 431,100 9
PA 0.80 0.06 8.11% 0.79 0.89 0.80 0.74 4,870 5
PAL 2.88 -0.02 -0.69% 2.90 2.90 2.88 2.90 75,130 13
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.02 -0.17 -2.36% 7.19 7.19 7.02 7.19 4,263 6
PBC 15.28 0.06 0.39% 15.28 15.28 15.28 15.22 18,336 2
PCOR 2.22 -0.03 -1.33% 2.26 2.27 2.22 2.25 1,995,990 97
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 10,800 2
PGOLD 42.95 0.95 2.26% 42.00 42.95 42.95 42.00 30,979,725 1,327
PHA 0.149 -0.002 -1.32% 0.151 0.151 0.149 0.151 55,060 10
PHC 1.77 -0.03 -1.67% 1.78 1.78 1.77 1.80 3,550 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
PHN 14.00 0.50 3.70% 13.50 14.00 14.00 13.50 28,884 5
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.19 -0.01 -0.16% 6.20 6.20 6.19 6.20 1,239 2
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.64 0.14 1.12% 12.80 12.86 12.64 12.50 150,946,092 1,942
PMPC 8.64 0.13 1.53% 8.51 8.65 8.64 8.51 25,912 8
PNB 59.00 1.80 3.15% 57.25 59.00 59.00 57.20 8,373,030 191
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 0.04 0.27% 15.06 15.10 15.10 15.06 108,586 11
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 1,000 1
PREIT 1.16 -0.02 -1.69% 1.18 1.18 1.16 1.18 242,330 51
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 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 9,950 1
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 965.00 3.00 0.31% 965.00 1,000.00 965.00 962.00 5,838,600 26
PRF4E 1,000.00 -10.00 -0.99% 1,000.00 1,000.00 1,000.00 1,010.00 500,000 1
PRIM 0.70 -0.05 -6.67% 0.75 0.75 0.70 0.75 54,690 4
PRMX 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 1,010 1
PRO 1,853.60 -6.60 -0.35% 1,861.92 1,862.19 1,837.58 1,860.20 382,535,209 12,173
PSB 53.45 -0.05 -0.09% 53.40 53.45 53.45 53.50 22,967 18
PSE 200.00 -1.00 -0.50% 207.00 209.80 200.00 201.00 535,838 19
PSEI 6,035.02 -100.33 -1.64% 6,110.18 6,113.92 6,018.68 6,135.35 7,268,894,407 69,310
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 8.08 0.02 0.25% 8.20 8.28 8.08 8.06 32,825,312 439
PXP 2.34 -0.03 -1.27% 2.33 2.37 2.34 2.37 507,540 32
RCB 22.75 -0.25 -1.09% 23.00 23.00 22.75 23.00 34,200 6
RCI 2.58 0.06 2.38% 2.52 2.59 2.58 2.52 181,320 18
RCR 7.05 -0.10 -1.40% 7.10 7.15 7.05 7.15 11,552,026 1,189
REDC 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 7,650 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
RFM 5.63 0.02 0.36% 5.61 5.63 5.63 5.61 1,295,727 375
RLC 16.24 -0.46 -2.75% 16.70 16.70 16.24 16.70 34,269,172 209
RLT 0.097 -0.003 -3.00% 0.098 0.098 0.097 0.10 79,750 9
ROCK 2.29 0.00 0.00% 2.29 2.30 2.29 2.29 1,388,140 54
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.30 0.20 0.42% 47.10 47.40 47.30 47.10 8,423,230 299
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.20 0.02 0.63% 3.20 3.20 3.20 3.18 44,800 1
SCC 25.05 -0.25 -0.99% 25.30 25.30 25.05 25.30 23,070,320 541
SECB 65.00 -0.10 -0.15% 65.15 65.35 65.00 65.10 27,677,339 428
SEVN 32.85 0.00 0.00% 32.90 32.90 32.85 32.85 735,890 14
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.048 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.40 -0.01 -0.71% 1.42 1.42 1.40 1.41 140,180 7
SGP 29.00 -3.50 -10.77% 30.80 31.50 29.00 32.50 544,018,775 7,987
SHLPH 8.87 -0.06 -0.67% 8.93 8.93 8.87 8.93 2,467,159 232
SHNG 3.20 -0.02 -0.62% 3.24 3.24 3.20 3.22 715,750 20
SLF 4,400.00 -200.00 -4.35% 4,600.00 4,600.00 4,400.00 4,600.00 617,200 7
SLI 1.90 -0.07 -3.55% 1.93 1.93 1.90 1.97 53,460 7
SM 597.00 2.00 0.34% 599.00 603.50 597.00 595.00 190,809,725 1,550
SMC 67.50 -1.00 -1.46% 68.50 68.50 67.50 68.50 2,128,436 339
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 80.60 0.00 0.00% 80.60 80.60 80.60 80.60 1,612 2
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.00 0.00 0.00% 79.00 80.00 79.00 79.00 95,710 6
SMC2O 78.50 0.50 0.64% 79.90 79.90 78.50 78.00 590,174 35
SMC2P 75.50 2.50 3.42% 73.15 75.50 75.50 73.00 25,580 5
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2R 75.45 -0.55 -0.72% 76.00 76.00 75.45 76.00 301,756 4
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 75.90 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 75.00 -1.00 -1.32% 76.00 76.00 75.00 76.00 9,801,175 69
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.50 0.28 1.54% 18.28 18.60 18.50 18.22 67,537,974 1,357
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.78 -0.10 -0.92% 10.92 10.92 10.78 10.88 914,736 59
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.34 -0.01 -0.74% 1.36 1.36 1.34 1.35 5,086,070 183
SRDC 11.50 0.00 0.00% 11.50 11.50 11.50 11.50 3,300 3
SSI 2.33 -0.07 -2.92% 2.40 2.40 2.33 2.40 779,150 11
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.23 -0.01 -0.81% 1.24 1.25 1.23 1.24 350,860 32
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 0.425 -0.05 -10.53% 0.425 0.425 0.425 0.475 4,250 1
SVC 3,116.85 -126.93 -3.91% 3,209.69 3,232.71 3,116.85 3,243.78 2,301,023,658 18,854
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.113 -0.006 -5.04% 0.113 0.113 0.113 0.119 2,260 1
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 8.13 0.01 0.12% 9.00 9.00 8.13 8.12 4,965 2
TCB2D 6.50 0.04 0.62% 6.50 6.50 6.50 6.46 3,250 1
TECH 0.61 -0.01 -1.61% 0.60 0.62 0.61 0.62 251,910 37
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,148.00 49.00 4.46% 1,112.00 1,148.00 1,148.00 1,099.00 125,253,840 2,317
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 58.00 -0.70 -1.19% 53.50 58.00 58.00 58.70 2,185 2
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 1.42 -0.01 -0.70% 1.43 1.43 1.42 1.43 539,060 43
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 0.80 -0.05 -5.88% 0.81 0.81 0.80 0.85 282,100 26
UBP 25.00 0.30 1.21% 24.70 25.00 25.00 24.70 439,185 35
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 0.0069 0.0009 15.00% 0.0064 0.0069 0.0069 0.006 221,200 14
UPSON 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 118,660 8
URC 61.40 0.40 0.66% 61.00 61.40 61.40 61.00 28,874,017 1,108
V 0.82 -0.02 -2.38% 0.84 0.84 0.82 0.84 266,970 21
VITA 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 542,495 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 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 20.90 0 0
WEB 12.80 0.06 0.47% 12.70 13.06 12.80 12.74 96,956,266 675
WIN 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 6,200 1
WLCON 5.48 -0.24 -4.20% 5.73 5.73 5.48 5.72 6,278,302 337
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 2.71 -0.09 -3.21% 2.68 2.71 2.71 2.80 10,810 3
ZHI 0.051 0.00 0.00% 0.051 0.051 0.051 0.051 510 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 22, 2026 04:35:00 PM