PSEi
6,275.77
28.66 (0.46%)
PSE INDEX
62,434,524
4,367,792,738.56
14
14
2
44,755
788,677,141.48
351,907,994.19
ALL
3,405.15
12.29 (0.36%)
ALL SHARES
820,586,569
5,075,507,146.12
80
98
55
62,670
1,029,132,096.98
351,907,994.19
FIN
1,939.54
-7.04 (-0.36%)
FINANCIALS
6,671,864
550,303,811.84
6
11
4
8,462
131,836,048.50
52,170,500.00
HDG
4,448.96
-16.55 (-0.37%)
HOLDING FIRMS
12,140,065
451,299,887.20
9
16
8
7,797
38,935,368.16
0.00
IND
8,444.68
30.48 (0.36%)
INDUSTRIAL
77,658,037
662,467,410.70
21
29
19
17,205
115,906,141.64
0.00
M-O
14,419.32
-207.33 (-1.42%)
MINING & OIL
147,845,089
88,819,321.86
6
12
3
2,637
10,497,780.60
0.00
PRO
1,894.69
-1.88 (-0.10%)
PROPERTY
34,492,374
300,631,792.68
15
11
10
7,396
57,856,721.81
0.00
SVC
3,365.83
74.84 (2.27%)
SERVICES
540,460,022
3,019,567,335.24
20
17
10
18,997
673,584,246.31
299,737,494.19
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 1.65 -0.01 -0.60% 1.65 1.65 1.65 1.66 3,300 2
ABA 0.315 -0.005 -1.56% 0.32 0.32 0.315 0.32 662,350 39
ABG 32.00 -0.50 -1.54% 32.45 32.80 32.00 32.50 11,384,335 252
ABS 3.61 0.19 5.56% 3.42 3.75 3.61 3.42 7,487,770 218
ABSP 3.29 0.19 6.13% 3.10 3.29 3.29 3.10 75,660 16
AC 485.00 -1.80 -0.37% 485.00 487.00 485.00 486.80 132,322,744 1,555
ACE 1.48 0.14 10.45% 1.34 1.48 1.48 1.34 5,500 2
ACEN 3.06 -0.01 -0.33% 3.08 3.11 3.06 3.07 34,760,630 451
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,028.00 0.00 0.00% 1,048.00 1,048.00 1,028.00 1,028.00 551,980 6
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,478.00 0.00 0.00% 2,478.00 2,478.00 2,478.00 2,478.00 99,120 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,971.00 -16.00 -0.81% 1,970.00 1,972.00 1,971.00 1,987.00 1,064,250 7
ACPB4 1,950.00 -13.00 -0.66% 1,965.00 1,965.00 1,950.00 1,963.00 1,969,730 9
ACR 0.64 -0.04 -5.88% 0.68 0.68 0.64 0.68 81,680 21
AEV 32.80 -0.15 -0.46% 32.95 33.40 32.80 32.95 9,279,710 164
AGI 8.15 0.02 0.25% 8.26 8.26 8.15 8.13 3,458,354 221
AGIW 1.05 -0.02 -1.87% 1.05 1.05 1.05 1.07 69,730 9
ALCO 0.44 0.01 2.33% 0.44 0.44 0.44 0.43 39,600 4
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 15.48 -0.22 -1.40% 15.54 15.56 15.48 15.70 94,117,290 1,811
ALL 3,405.15 12.29 0.36% 3,398.94 3,410.75 3,387.03 3,392.86 5,075,507,146 62,670
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 0.02 1.85% 1.08 1.16 1.10 1.08 2,788,310 120
ALTER 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 1,090,580 28
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 16.56 -0.44 -2.59% 17.00 17.02 16.56 17.00 1,602,612 40
AP 40.50 0.10 0.25% 40.35 40.65 40.50 40.40 6,514,575 304
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.106 -0.003 -2.75% 0.106 0.106 0.106 0.109 25,440 3
APL 0.0066 0.0002 3.13% 0.0065 0.0069 0.0066 0.0064 2,920,800 99
APO 0.91 -0.05 -5.21% 0.96 0.96 0.91 0.96 293,000 15
APVI 9.84 -0.02 -0.20% 9.86 10.00 9.84 9.86 180,000 9
APX 12.66 -0.14 -1.09% 12.76 12.96 12.66 12.80 16,859,422 725
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 37.20 0.10 0.27% 37.20 37.35 37.20 37.10 57,459,575 1,447
ASLAG 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 18,180 5
AT 7.50 -0.50 -6.25% 8.14 8.14 7.50 8.00 10,572,976 209
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 52.30 0.20 0.38% 52.20 52.40 52.30 52.10 5,064,984 115
AXLM 2.70 0.03 1.12% 2.58 2.70 2.70 2.67 322,420 21
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.15 0.00 0.00% 6.15 6.15 6.15 6.15 384,375 4
BCB 6.01 0.05 0.84% 5.96 6.01 6.01 5.96 1,197 2
BCOR 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 1,900 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 126.40 -1.30 -1.02% 128.80 128.80 126.40 127.70 244,456,105 2,318
BEL 1.21 0.00 0.00% 1.21 1.24 1.21 1.21 291,510 15
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 0.001 2.63% 0.037 0.039 0.039 0.038 1,677,300 34
BKR 0.52 -0.01 -1.89% 0.50 0.55 0.52 0.53 28,690 6
BLOOM 1.88 -0.05 -2.59% 1.93 1.93 1.88 1.93 6,343,320 215
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.98 -0.18 -1.61% 11.16 11.16 10.98 11.16 10,864 6
BPI 103.80 -0.20 -0.19% 104.00 104.00 103.80 104.00 100,325,125 1,460
BRN 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 21,590 6
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.85 0 0
BRNPB 103.40 2.30 2.28% 103.40 103.40 103.40 101.10 5,170 1
BRNPC 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 1,040 1
BSC 0.111 0.001 0.91% 0.11 0.112 0.111 0.11 548,260 37
C 0.77 0.02 2.67% 0.75 0.78 0.77 0.75 244,720 20
CA 53.20 0.00 0.00% 53.00 53.20 53.20 53.20 1,062 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.89 -0.07 -0.70% 9.89 9.89 9.89 9.96 39,560 3
CBC 56.30 0.00 0.00% 56.60 57.20 56.30 56.30 7,835,962 140
CDC 0.57 -0.02 -3.39% 0.58 0.58 0.57 0.59 15,050 8
CEB 29.00 -0.10 -0.34% 29.15 30.00 29.00 29.10 7,098,315 296
CEBCP 31.15 -0.45 -1.42% 31.50 31.50 31.15 31.60 1,219,205 15
CEI 0.089 0.005 5.95% 0.084 0.089 0.089 0.084 168,890 11
CEU 15.18 0.18 1.20% 15.24 15.24 15.18 15.00 45,606 7
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.93 0.02 2.20% 0.93 0.99 0.93 0.91 4,268,300 171
CIC 12.66 -0.06 -0.47% 12.70 12.70 12.66 12.72 37,972 10
CLI 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 45,780 6
CLIA1 1,001.00 0.00 0.00% 1,001.00 1,001.00 1,001.00 1,001.00 2,052,050 3
CLIA2 1,012.00 -3.00 -0.30% 1,015.00 1,015.00 1,012.00 1,015.00 60,870 6
CNPF 31.95 0.35 1.11% 31.95 32.00 31.95 31.60 49,190,565 208
CNVRG 9.26 -0.25 -2.63% 9.55 9.59 9.26 9.51 53,420,709 1,512
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 -0.01 -0.74% 1.36 1.36 1.35 1.36 13,540 6
COSCO 8.20 -0.09 -1.09% 8.29 8.29 8.20 8.29 8,308,308 531
CPG 0.68 0.01 1.49% 0.68 0.68 0.68 0.67 326,310 32
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.75 0.00 0.00% 99.50 99.75 99.75 99.75 586,065 8
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.45 -0.08 -1.77% 4.50 4.54 4.45 4.53 125,270 13
CREIT 3.49 0.00 0.00% 3.49 3.51 3.49 3.49 1,854,490 185
CROWN 1.79 0.00 0.00% 1.76 1.79 1.79 1.79 128,630 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.375 0.025 7.14% 0.35 0.375 0.375 0.35 170,050 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.86 -0.02 -0.18% 10.88 11.20 10.86 10.88 6,697,336 146
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 5,016,860 143
DDPR 93.80 0.30 0.32% 93.50 93.85 93.80 93.50 168,901 13
DELM 4.20 0.05 1.20% 4.20 4.20 4.20 4.15 21,000 5
DFNN 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 200,700 15
DHI 7.35 -0.26 -3.42% 7.61 7.69 7.35 7.61 3,694,734 175
DITO 0.79 -0.02 -2.47% 0.81 0.82 0.79 0.81 18,905,250 612
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
DMC 7.35 0.05 0.68% 7.30 7.40 7.35 7.30 32,524,154 1,567
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 0.00 0.00% 5.00 5.00 5.00 5.00 20,500 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.64 0.00 0.00% 3.64 3.64 3.64 3.64 4,995,760 160
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.00 0.00% 0.94 0.95 0.95 0.95 55,410 7
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
ECVC 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 52,000 3
EEI 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 19,000 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.10 -0.15 -0.16% 95.50 95.50 95.10 95.25 44,745 3
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 0.029 0 0
ELI 0.097 0.00 0.00% 0.097 0.097 0.097 0.097 8,730 3
EMI 15.70 0.38 2.48% 15.50 15.86 15.70 15.32 64,157,050 2,065
ENEX 3.05 0.00 0.00% 3.05 3.05 3.05 3.05 42,680 5
EURO 1.04 -0.02 -1.89% 1.04 1.04 1.04 1.06 52,000 6
EW 12.18 0.00 0.00% 12.18 12.20 12.18 12.18 3,093,172 54
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 49.75 0.00 0.00% 50.00 50.00 49.75 49.75 492,510 38
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 0.58 0.00 0.00% 0.59 0.60 0.58 0.58 195,100 53
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.57 0 0
FDCPA 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 199,000 1
FDCPB 995.00 1.00 0.10% 995.00 995.00 995.00 994.00 597,000 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 0.00 824.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 16.70 0.00 0.00% 16.70 16.80 16.70 16.70 2,234,188 146
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.00 0.00% 2.92 2.92 2.92 2.92 648,200 40
FIN 1,939.54 -7.04 -0.36% 1,952.48 1,952.92 1,935.31 1,946.58 550,303,812 8,462
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 0.69 350,760 25
FMETF 105.40 0.60 0.57% 104.80 105.40 105.40 104.80 1,373,414 73
FNI 1.74 -0.06 -3.33% 1.81 1.81 1.74 1.80 2,380,030 71
FOOD 0.26 -0.075 -22.39% 0.265 0.265 0.26 0.335 7,850 2
FPH 82.00 1.00 1.23% 81.00 82.00 82.00 81.00 1,328,775 16
FPI 0.27 -0.03 -10.00% 0.285 0.285 0.27 0.30 49,900 3
FRUIT 0.64 -0.02 -3.03% 0.66 0.66 0.64 0.66 319,940 21
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 0.072 -0.007 -8.86% 0.072 0.073 0.072 0.079 9,390 3
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
GLO 1,845.00 -8.00 -0.43% 1,853.00 1,869.00 1,845.00 1,853.00 52,660,445 877
GLOBA 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 30,000 3
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 4.56 -0.06 -1.30% 4.62 4.62 4.56 4.62 898,090 62
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.07 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.143 0.00 0.00% 0.143 0.143 0.143 0.143 23,990 7
GSMI 256.00 2.00 0.79% 256.00 256.00 256.00 254.00 4,431,726 103
GTCAP 480.00 1.20 0.25% 488.00 488.00 480.00 478.80 38,617,724 820
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 0.00 976.50 0 0
HDG 4,448.96 -16.55 -0.37% 4,471.21 4,474.10 4,443.88 4,465.51 451,299,887 7,797
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 1.29 -0.01 -0.77% 1.28 1.29 1.29 1.30 653,910 30
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 950.00 20.00 2.15% 930.00 950.00 950.00 930.00 2,090,751,310 9,412
IDC 0.68 0.05 7.94% 0.63 0.68 0.68 0.63 208,490 52
IMI 5.32 0.66 14.16% 4.60 5.47 5.32 4.66 55,913,750 979
IMP 0.90 -0.12 -11.76% 0.90 0.90 0.90 1.02 1,800 2
IND 8,444.68 30.48 0.36% 8,453.78 8,476.14 8,431.35 8,414.20 662,467,411 17,205
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.40 0.02 1.45% 1.38 1.45 1.40 1.38 9,488,690 340
IPM 1.63 -0.19 -10.44% 1.63 1.63 1.63 1.82 8,150 2
IPO 7.25 0.00 0.00% 7.25 7.25 7.25 7.25 725 1
IS 0.125 0.001 0.81% 0.119 0.125 0.125 0.124 280,190 19
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 147.00 0.50 0.34% 147.00 148.60 147.00 146.50 115,175,952 2,686
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 984.00 0.00 0.00% 984.00 984.00 984.00 984.00 19,680 1
JGS 25.85 0.25 0.98% 25.60 26.00 25.85 25.60 18,028,350 319
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.01 0.53% 1.88 1.89 1.88 1.87 3,425,650 126
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.64 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 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 1,340 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.90 0.10 1.47% 6.80 6.90 6.90 6.80 3,440 3
LC 0.176 -0.003 -1.68% 0.178 0.178 0.176 0.179 3,662,610 63
LCB 0.177 -0.002 -1.12% 0.176 0.18 0.177 0.179 2,929,270 15
LFM 28.00 0.00 0.00% 28.10 28.10 28.00 28.00 110,695 12
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 6,500 2
LOTO 1.84 0.00 0.00% 1.84 1.84 1.84 1.84 34,960 2
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.03 0 0
LSC 0.69 0.07 11.29% 0.62 0.69 0.69 0.62 30,190 14
LTG 14.62 0.02 0.14% 14.66 14.76 14.62 14.60 10,879,646 404
M-O 14,419.32 -207.33 -1.42% 14,655.67 14,665.43 14,419.32 14,626.65 88,819,322 2,637
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.83 -0.01 -0.26% 3.78 3.83 3.83 3.84 912,780 23
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 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 98,990 16
MAXS 2.17 0.05 2.36% 2.16 2.19 2.17 2.12 6,520 3
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.207 0 0
MBC 5.10 0.05 0.99% 5.10 5.10 5.10 5.05 1,020 2
MBT 66.50 0.30 0.45% 66.00 67.25 66.50 66.20 118,339,468 3,132
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.093 0 0
MEDIC 0.208 -0.012 -5.45% 0.22 0.22 0.208 0.22 73,940 8
MEG 2.10 0.02 0.96% 2.09 2.12 2.10 2.08 2,224,820 41
MER 577.00 -1.00 -0.17% 583.00 587.00 577.00 578.00 96,537,595 1,473
MFC 2,402.00 2.00 0.08% 2,402.00 2,402.00 2,402.00 2,400.00 252,210 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.058 -0.004 -6.45% 0.058 0.058 0.058 0.062 1,740 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 0.106 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 7.09 0.16 2.31% 6.95 7.13 7.09 6.93 10,205,780 434
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.78 -0.02 -2.50% 0.79 0.79 0.78 0.80 3,228,260 94
MREIT 13.98 -0.02 -0.14% 14.00 14.02 13.98 14.00 5,168,054 469
MRSGI 1.10 0.01 0.92% 1.10 1.10 1.10 1.09 231,900 13
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 35.00 0.00 0.00% 35.05 35.45 35.00 35.00 15,788,000 494
MWIDE 4.00 0.00 0.00% 4.00 4.02 4.00 4.00 2,973,700 86
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 0.00 0.00 0.00% 0.00 0.00 0.00 107.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 20.30 -0.20 -0.98% 20.60 20.60 20.30 20.50 50,843,935 1,440
NI 0.39 -0.02 -4.88% 0.405 0.405 0.39 0.41 11,850 2
NIKL 3.63 0.01 0.28% 3.67 3.71 3.63 3.62 10,062,700 258
NOW 0.55 0.01 1.85% 0.54 0.55 0.55 0.54 211,390 34
NRCP 0.95 0.02 2.15% 0.92 0.95 0.95 0.93 103,040 13
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.60 -0.30 -0.91% 32.75 32.75 32.60 32.90 19,649,525 629
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 261,400 3
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.45 0.005 1.12% 0.445 0.45 0.45 0.445 17,900 4
OV 0.0086 0.0005 6.17% 0.0082 0.0086 0.0086 0.0081 270,300 4
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
PAL 2.55 -0.05 -1.92% 2.60 2.60 2.55 2.60 497,300 54
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
PBB 7.10 -0.08 -1.11% 7.17 7.17 7.10 7.18 9,237 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.30 -0.02 -0.86% 2.34 2.36 2.30 2.32 1,970,180 167
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.59 0 0
PGOLD 40.05 0.00 0.00% 40.05 40.40 40.05 40.05 23,992,485 895
PHA 0.167 -0.008 -4.57% 0.168 0.169 0.167 0.175 147,950 12
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.47 0 0
PHN 15.00 -1.00 -6.25% 15.80 15.80 15.00 16.00 170,320 7
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 20,400 7
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.96 0.34 2.93% 11.64 12.30 11.96 11.62 76,824,104 1,184
PMPC 8.66 -0.02 -0.23% 8.68 8.68 8.66 8.68 39,840 8
PNB 58.05 -0.15 -0.26% 58.20 58.40 58.05 58.20 3,465,060 124
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 15.04 0.02 0.13% 15.02 15.04 15.04 15.02 147,278 11
PRC 5.10 -0.06 -1.16% 5.17 5.19 5.10 5.16 2,579 5
PREIT 1.11 -0.02 -1.77% 1.14 1.14 1.11 1.13 269,200 48
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 987.00 -1.00 -0.10% 987.00 989.00 987.00 988.00 88,570 6
PRF4B 991.00 -0.50 -0.05% 991.00 991.00 991.00 991.50 19,820 2
PRF4C 985.00 2.00 0.20% 985.00 985.00 985.00 983.00 581,150 5
PRF4D 975.00 0.00 0.00% 975.00 975.00 975.00 975.00 68,250 3
PRF4E 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 39,600 1
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 8,030 5
PRMX 1.18 0.05 4.42% 0.99 1.18 1.18 1.13 25,420 8
PRO 1,894.69 -1.88 -0.10% 1,895.13 1,902.54 1,883.41 1,896.57 300,631,793 7,396
PSB 53.00 -0.05 -0.09% 53.05 53.30 53.00 53.05 50,079 20
PSE 200.20 0.20 0.10% 200.00 200.40 200.20 200.00 408,450 8
PSEI 6,275.77 28.66 0.46% 6,257.45 6,290.68 6,225.71 6,247.11 4,367,792,739 44,755
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 7.14 -0.11 -1.52% 7.25 7.33 7.14 7.25 20,017,171 387
PXP 2.55 0.05 2.00% 2.54 2.60 2.55 2.50 1,157,680 72
RCB 23.05 0.05 0.22% 23.05 23.05 23.05 23.00 228,195 12
RCI 2.60 -0.15 -5.45% 2.68 2.68 2.60 2.75 149,890 5
RCR 7.28 -0.02 -0.27% 7.30 7.40 7.28 7.30 13,379,933 592
REDC 9.20 0.00 0.00% 9.20 9.20 9.20 9.20 34,960 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
RFM 5.50 -0.12 -2.14% 5.61 5.62 5.50 5.62 8,345,691 1,099
RLC 16.82 0.12 0.72% 16.78 16.92 16.82 16.70 35,355,562 130
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
ROCK 2.20 0.00 0.00% 2.20 2.21 2.20 2.20 1,128,650 23
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 66.75 22.25 50.00% 44.50 66.75 66.75 44.50 27,942,915 180
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.33 -0.02 -0.60% 3.33 3.33 3.33 3.35 3,330 1
SCC 21.65 -0.25 -1.14% 21.90 21.95 21.65 21.90 41,456,895 766
SECB 65.10 -0.80 -1.21% 65.90 66.00 65.10 65.90 9,728,455 459
SEVN 32.45 -0.40 -1.22% 32.85 32.85 32.45 32.85 163,324,215 14
SFI 0.047 -0.002 -4.08% 0.047 0.047 0.047 0.049 4,700 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 -0.01 -0.73% 1.37 1.37 1.36 1.37 216,750 11
SGP 27.20 -0.25 -0.91% 27.45 27.45 27.20 27.45 26,856,160 658
SHLPH 8.49 0.14 1.68% 8.40 8.80 8.49 8.35 2,323,188 215
SHNG 3.20 0.05 1.59% 3.15 3.20 3.20 3.15 179,900 15
SLF 4,750.00 0.00 0.00% 4,652.00 4,750.00 4,750.00 4,750.00 442,920 3
SLI 2.06 0.01 0.49% 2.05 2.08 2.06 2.05 40,910 9
SM 596.00 -5.00 -0.83% 603.00 603.00 596.00 601.00 171,502,565 1,314
SMC 66.55 -0.70 -1.04% 67.25 67.50 66.55 67.25 3,403,811 252
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% 78.10 79.90 79.90 79.85 2,117,999 15
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 0.10 0.13% 77.90 78.00 78.00 77.90 432,890 10
SMC2O 78.60 0.00 0.00% 78.60 79.00 78.60 78.60 1,498,691 27
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2Q 75.00 0.00 0.00% 72.00 75.00 75.00 75.00 119,970 5
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 73.00 0.00 0.00% 73.50 73.50 73.00 73.00 22,680 3
SMC2T 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 760 1
SMC2U 74.80 -0.10 -0.13% 75.00 75.00 74.80 74.90 446,708 19
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.42 0.04 0.22% 18.40 18.54 18.42 18.38 66,650,708 1,028
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.40 0.00 0.00% 10.40 10.50 10.40 10.40 798,350 46
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.38 -0.01 -0.72% 1.40 1.40 1.38 1.39 4,959,960 134
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.42 0 0
SSI 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 102,650 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 0.00 0.00% 1.21 1.23 1.21 1.21 647,610 22
STN 1.80 -0.05 -2.70% 1.80 1.80 1.80 1.85 9,000 1
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 3,365.83 74.84 2.27% 3,292.00 3,365.83 3,281.30 3,290.99 3,019,567,335 18,997
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.003 2.61% 0.118 0.118 0.118 0.115 1,180 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 0.00 0.00 0.00% 0.00 0.00 0.00 8.11 0 0
TCB2D 6.55 -0.08 -1.21% 6.55 6.55 6.55 6.63 655 1
TECH 0.80 0.11 15.94% 0.69 0.80 0.80 0.69 6,319,550 269
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,175.00 14.00 1.21% 1,164.00 1,177.00 1,175.00 1,161.00 158,686,390 2,012
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 65.00 0 0
TFHI 53.80 0.25 0.47% 53.85 53.85 53.80 53.55 20,987 4
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 1.64 0.01 0.61% 1.63 1.64 1.64 1.63 2,068,830 100
TOPA1 98.70 -1.25 -1.25% 99.95 99.95 98.70 99.95 100,825 22
TOPA2 100.40 0.30 0.30% 100.10 100.40 100.40 100.10 13,043 4
TUGS 0.86 0.02 2.38% 0.84 0.86 0.86 0.84 638,890 50
UBP 24.15 0.00 0.00% 24.25 24.25 24.15 24.15 405,545 30
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 0.0071 -0.0003 -4.05% 0.0075 0.0075 0.0071 0.0074 318,900 8
UPSON 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 150,470 11
URC 64.00 -0.35 -0.54% 64.35 64.50 64.00 64.35 28,377,459 828
V 0.79 -0.03 -3.66% 0.82 0.83 0.79 0.82 84,560 3
VITA 0.475 -0.015 -3.06% 0.49 0.49 0.475 0.49 788,000 8
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 20.65 0 0
WEB 13.60 -0.22 -1.59% 13.82 13.96 13.60 13.82 16,347,852 181
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.75 0.05 0.88% 5.71 5.79 5.75 5.70 4,223,307 294
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.59 -0.21 -7.50% 2.80 2.80 2.59 2.80 8,190 2
ZHI 0.054 -0.002 -3.57% 0.056 0.056 0.054 0.056 21,100 7

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 08, 2026 03:19:41 PM