PSEi
6,245.75
-27.13 (-0.43%)
PSE INDEX
264,157,165
10,658,922,300.74
6
21
3
76,546
4,400,125,752.96
4,035,815,878.54
ALL
3,425.03
-9.32 (-0.27%)
ALL SHARES
862,018,093
11,801,533,846.31
84
92
64
101,100
4,619,478,174.98
4,071,041,286.66
FIN
1,909.34
-30.70 (-1.58%)
FINANCIALS
14,881,612
1,416,799,897.33
5
12
5
20,812
332,035,216.24
98,133,344.62
HDG
4,442.37
-33.79 (-0.75%)
HOLDING FIRMS
14,689,332
1,172,335,538.13
11
18
6
10,691
610,747,235.07
150,183,934.56
IND
8,508.26
25.49 (0.30%)
INDUSTRIAL
83,691,979
1,500,280,576.02
31
20
19
24,101
442,973,610.78
270,989,624.92
M-O
17,277.67
448.86 (2.67%)
MINING & OIL
132,597,089
291,508,872.44
11
7
3
5,311
31,709,397.65
0.00
PRO
1,856.37
-10.61 (-0.57%)
PROPERTY
273,603,107
4,634,260,962.83
12
13
17
20,879
2,628,337,135.25
3,342,439,000.00
SVC
3,361.51
15.87 (0.47%)
SERVICES
339,299,132
2,782,451,770.46
12
19
12
19,142
572,879,088.18
209,295,382.56
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 2.03 -0.01 -0.49% 2.04 2.04 2.03 2.04 8,140 4
ABA 0.29 -0.01 -3.33% 0.30 0.30 0.29 0.30 852,350 46
ABG 24.50 -0.25 -1.01% 24.50 24.90 24.50 24.75 9,035,270 59
ABS 2.20 0.00 0.00% 2.20 2.24 2.20 2.20 116,730 14
ABSP 1.90 -0.09 -4.52% 1.99 1.99 1.90 1.99 41,190 5
AC 399.60 -6.40 -1.58% 419.80 419.80 399.60 406.00 248,331,720 3,554
ACE 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 27,300 4
ACEN 3.16 0.00 0.00% 3.16 3.22 3.16 3.16 23,145,370 493
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 2,350,000 4
ACENB 1,038.00 3.00 0.29% 1,035.00 1,038.00 1,038.00 1,035.00 77,820 5
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,478.00 -12.00 -0.48% 2,480.00 2,480.00 2,478.00 2,490.00 1,524,910 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,980.00 -2.00 -0.10% 1,982.00 1,982.00 1,980.00 1,982.00 227,840 5
ACPB4 1,950.00 -37.00 -1.86% 1,975.00 1,979.00 1,950.00 1,987.00 1,954,860 23
ACR 0.69 0.02 2.99% 0.68 0.69 0.69 0.67 450,620 39
AEV 32.10 -0.40 -1.23% 32.90 33.10 32.10 32.50 21,205,810 346
AGI 8.26 0.06 0.73% 8.20 8.26 8.26 8.20 6,055,455 112
AGIW 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 84,000 10
ALCO 0.445 -0.01 -2.20% 0.44 0.445 0.445 0.455 8,850 2
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 484.00 0.00 0.00% 484.00 484.00 484.00 484.00 1,936,000 1
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 13.00 -0.50 -3.70% 13.72 13.72 13.00 13.50 702,503,270 6,438
ALL 3,425.03 -9.32 -0.27% 3,472.06 3,475.08 3,425.03 3,434.35 11,801,533,846 101,100
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 0.00 0.00% 1.11 1.12 1.10 1.10 239,630 31
ALTER 0.81 -0.02 -2.41% 0.83 0.83 0.81 0.83 97,930 6
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 0.06 0.35% 16.70 17.06 17.06 17.00 639,446 22
AP 43.50 -0.50 -1.14% 44.00 44.30 43.50 44.00 17,788,360 509
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 0.096 0 0
APL 0.0062 -0.0002 -3.13% 0.0064 0.0064 0.0062 0.0064 1,775,500 35
APO 0.97 0.00 0.00% 0.93 0.97 0.97 0.97 26,150 3
APVI 10.16 -0.02 -0.20% 9.88 10.16 10.16 10.18 319,152 8
APX 16.10 0.84 5.50% 15.36 16.12 16.10 15.26 146,228,540 2,164
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 0.00 0.00% 0.25 0.26 0.26 0.26 57,600 5
AREIT 36.40 -2.10 -5.45% 36.90 36.90 36.40 38.50 287,142,480 6,412
ASLAG 1.02 0.04 4.08% 1.00 1.02 1.02 0.98 88,220 9
AT 8.25 -0.11 -1.32% 8.36 8.36 8.25 8.36 3,942,148 69
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 44.00 0.00 0.00% 43.75 44.00 44.00 44.00 659,610 18
AXLM 2.59 0.05 1.97% 2.52 2.59 2.59 2.54 63,490 6
BALAI 0.33 0.005 1.54% 0.33 0.33 0.33 0.325 3,300 1
BC 6.60 0.15 2.33% 6.50 6.60 6.60 6.45 1,647,880 9
BCB 6.26 0.00 0.00% 6.26 6.26 6.26 6.26 2,191,000 9
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.50 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 128.40 -4.60 -3.46% 132.80 132.90 128.40 133.00 780,307,695 8,372
BEL 1.24 -0.01 -0.80% 1.25 1.25 1.24 1.25 356,260 15
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 0.003 11.11% 0.028 0.03 0.03 0.027 276,200 11
BKR 0.56 -0.01 -1.75% 0.56 0.56 0.56 0.57 2,800 1
BLOOM 1.71 0.00 0.00% 1.73 1.75 1.71 1.71 8,775,120 276
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.00 0.00 0.00% 11.02 11.02 11.00 11.00 1,035,502 22
BPI 98.90 -1.80 -1.79% 100.70 100.80 98.90 100.70 277,962,736 5,830
BRN 0.75 0.08 11.94% 0.67 0.77 0.75 0.67 83,580 18
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.20 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 560,225 6
BSC 0.111 0.00 0.00% 0.113 0.113 0.111 0.111 196,270 17
C 0.67 0.01 1.52% 0.66 0.70 0.67 0.66 651,850 23
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.20 0 0
CAB 54.80 0.00 0.00% 54.80 54.80 54.80 54.80 548 1
CAT 9.77 -0.21 -2.10% 9.40 9.98 9.77 9.98 68,308 9
CBC 55.50 -0.50 -0.89% 57.50 57.65 55.50 56.00 11,289,050 290
CDC 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 17,570 9
CEB 31.70 0.90 2.92% 30.90 31.90 31.70 30.80 7,272,630 167
CEBCP 32.50 1.50 4.84% 32.50 32.50 32.50 31.00 25,340 8
CEI 0.086 0.00 0.00% 0.086 0.086 0.086 0.086 1,720 2
CEU 16.44 -0.06 -0.36% 16.50 16.50 16.44 16.50 65,916 17
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.77 -0.04 -4.94% 0.77 0.80 0.77 0.81 224,300 16
CIC 12.68 0.08 0.63% 12.60 12.72 12.68 12.60 90,326 13
CLI 2.19 -0.01 -0.45% 2.20 2.20 2.19 2.20 2,405,280 90
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,025.00 0.00 0.00% 1,025.00 1,025.00 1,025.00 1,025.00 10,250 2
CNPF 30.00 1.25 4.35% 29.00 30.15 30.00 28.75 64,998,410 1,819
CNVRG 9.99 0.00 0.00% 10.10 10.20 9.99 9.99 97,514,529 1,105
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.00 0.00% 1.32 1.33 1.30 1.30 11,780 6
COSCO 7.81 -0.07 -0.89% 7.88 7.88 7.81 7.88 2,811,808 227
CPG 0.67 0.01 1.52% 0.66 0.67 0.67 0.66 422,750 25
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.80 0.10 0.10% 99.80 99.80 99.80 99.70 30,938 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
CREC 4.58 0.00 0.00% 4.38 4.61 4.58 4.58 4,191,340 69
CREIT 3.45 0.00 0.00% 3.46 3.47 3.45 3.45 3,399,990 317
CROWN 1.74 -0.02 -1.14% 1.76 1.76 1.74 1.76 21,100 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.32 -0.035 -9.86% 0.35 0.35 0.32 0.355 664,450 10
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.10 0.10 0.83% 12.00 12.20 12.10 12.00 9,835,118 189
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 1,111,150 122
DDPR 94.45 0.00 0.00% 94.45 94.50 94.45 94.45 2,207,371 11
DELM 4.37 0.08 1.86% 4.29 4.37 4.37 4.29 30,430 6
DFNN 0.77 0.02 2.67% 0.77 0.77 0.77 0.75 1,540 2
DHI 6.67 -0.08 -1.19% 6.75 6.89 6.67 6.75 3,751,498 260
DITO 0.75 -0.02 -2.60% 0.78 0.79 0.75 0.77 6,050,380 312
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 8.31 -0.07 -0.84% 8.48 8.50 8.31 8.38 24,085,349 999
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 9,800 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.71 -0.04 -1.07% 3.74 3.77 3.71 3.75 33,663,220 377
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 -0.03 -3.06% 0.95 0.95 0.95 0.98 2,850 3
ECP 2.55 0.00 0.00% 2.26 2.67 2.55 2.55 77,690 6
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
EEI 1.95 0.05 2.63% 1.90 2.00 1.95 1.90 255,650 20
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 -1.90 -1.96% 96.90 96.90 95.00 96.90 2,886,040 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 15.40 -0.60 -3.75% 16.00 16.00 15.40 16.00 45,925,484 383
ENEX 3.20 0.11 3.56% 3.28 3.30 3.20 3.09 51,640 5
EURO 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 5,250 3
EW 12.30 -0.16 -1.28% 12.46 12.46 12.30 12.46 1,202,412 54
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 50.40 0.00 0.00% 50.40 51.00 50.40 50.40 2,783,655 249
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% 0.55 0.55 0.55 0.55 78,220 18
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.26 0 0
FDCPA 1,175.00 -4.00 -0.34% 1,175.00 1,175.00 1,175.00 1,179.00 35,250 1
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 39,800 2
FERRO 2.51 -0.09 -3.46% 2.51 2.51 2.51 2.60 67,770 3
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 829.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.96 0.04 0.25% 15.90 16.16 15.96 15.92 4,145,172 138
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.00 0.00% 2.94 2.94 2.94 2.94 829,300 83
FIN 1,909.34 -30.70 -1.58% 1,947.52 1,947.52 1,897.37 1,940.04 1,416,799,897 20,812
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 0.69 0.01 1.47% 0.69 0.70 0.69 0.68 2,481,870 29
FMETF 105.00 -1.00 -0.94% 105.70 106.20 105.00 106.00 2,079,441 102
FNI 2.26 0.03 1.35% 2.20 2.26 2.26 2.23 1,659,840 60
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 82.00 2.00 2.50% 80.00 82.00 82.00 80.00 1,710,965 42
FPI 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 230,750 4
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 350,580 13
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 -0.005 -6.25% 0.077 0.077 0.075 0.08 528,260 21
GERI 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 365,670 10
GLO 1,722.00 -8.00 -0.46% 1,730.00 1,732.00 1,722.00 1,730.00 96,398,555 854
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,992.00 0 0
GLOBB 2,000.00 33.00 1.68% 1,970.00 2,000.00 2,000.00 1,967.00 509,375 9
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 0.02 0.41% 4.88 4.89 4.88 4.86 375,770 37
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.159 0.002 1.27% 0.157 0.159 0.159 0.157 35,390 12
GSMI 265.00 0.00 0.00% 265.00 269.80 265.00 265.00 16,365,166 277
GTCAP 494.00 -2.80 -0.56% 504.00 505.00 494.00 496.80 102,379,168 1,108
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 983.00 -1.00 -0.10% 983.00 983.00 983.00 984.00 2,162,600 5
HDG 4,442.37 -33.79 -0.75% 4,549.72 4,591.13 4,442.37 4,476.16 1,172,335,538 10,691
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.55 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 1.45 0.04 2.84% 1.35 1.45 1.45 1.41 1,009,030 21
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 960.00 10.00 1.05% 995.00 995.00 960.00 950.00 1,867,416,690 7,553
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 26,610 6
IMI 3.35 0.04 1.21% 3.37 3.49 3.35 3.31 12,038,240 185
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,508.26 25.49 0.30% 8,514.32 8,575.71 8,489.13 8,482.77 1,500,280,576 24,101
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.12 0.05 4.67% 1.07 1.12 1.12 1.07 347,940 21
IPM 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 4,360 1
IPO 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 2,010 3
IS 0.123 0.003 2.50% 0.12 0.125 0.123 0.12 427,350 24
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 137.00 2.80 2.09% 135.60 139.40 137.00 134.20 343,441,480 4,756
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 0.00 990.00 0 0
JGS 26.05 -0.05 -0.19% 26.10 26.95 26.05 26.10 20,562,750 571
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.93 0.03 1.58% 1.90 1.94 1.93 1.90 2,781,570 124
KEP 2.62 -0.03 -1.13% 2.62 2.62 2.62 2.65 2,620 1
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 1.37 0.05 3.79% 1.34 1.37 1.37 1.32 4,050 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 1,202 2
LC 0.19 -0.005 -2.56% 0.194 0.194 0.19 0.195 431,680 34
LCB 0.187 0.001 0.54% 0.188 0.188 0.187 0.186 95,870 3
LFM 29.70 0.20 0.68% 29.50 29.70 29.70 29.50 56,390 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
LOTO 1.76 -0.01 -0.57% 1.76 1.76 1.76 1.77 15,840 1
LPC 0.03 0.00 0.00% 0.029 0.03 0.03 0.03 11,700 4
LPZ 3.98 0.11 2.84% 3.90 4.00 3.98 3.87 2,404,100 69
LSC 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 1,860 2
LTG 14.66 -0.04 -0.27% 14.80 14.94 14.66 14.70 21,233,200 712
M-O 17,277.67 448.86 2.67% 16,859.24 17,277.67 16,685.58 16,828.81 291,508,872 5,311
MA 0.0076 0.0003 4.11% 0.0074 0.0076 0.0076 0.0073 155,600 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAC 3.85 -0.02 -0.52% 3.90 3.90 3.85 3.87 1,244,440 31
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 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 160,150 32
MAXS 2.15 -0.05 -2.27% 2.20 2.20 2.15 2.20 301,050 41
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.19 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 66.50 1.00 1.53% 66.15 66.65 66.50 65.50 187,296,383 4,098
MED 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 890 1
MEDIC 0.213 0.003 1.43% 0.211 0.213 0.213 0.21 87,010 5
MEG 2.05 0.00 0.00% 2.06 2.06 2.05 2.05 12,675,510 178
MER 583.00 -1.00 -0.17% 585.50 589.50 583.00 584.00 112,956,015 1,543
MFC 2,300.00 0.00 0.00% 2,398.00 2,398.00 2,300.00 2,300.00 127,240 6
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.07 0.003 4.48% 0.068 0.07 0.07 0.067 4,880 5
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 7.10 0.09 1.28% 7.07 7.19 7.10 7.01 41,627,550 882
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 41,056,280 72
MREIT 13.84 -0.10 -0.72% 13.92 13.98 13.84 13.94 11,179,346 653
MRSGI 1.10 0.00 0.00% 1.08 1.10 1.10 1.10 33,800 7
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.26 0 0
MWC 38.70 -0.55 -1.40% 39.50 39.50 38.70 39.25 52,954,395 972
MWIDE 3.75 0.20 5.63% 3.58 3.80 3.75 3.55 23,790,440 504
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 102.40 0.00 0.00% 102.40 102.40 102.40 102.40 204,800 1
MWP6B 103.10 -2.80 -2.64% 103.10 103.10 103.10 105.90 1,031 1
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 0.00 103.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MYNLD 22.60 -0.20 -0.88% 23.00 23.00 22.60 22.80 121,648,035 3,853
NI 0.45 0.04 9.76% 0.45 0.45 0.45 0.41 4,500 1
NIKL 4.80 0.03 0.63% 4.75 4.82 4.80 4.77 55,523,030 544
NOW 0.60 -0.01 -1.64% 0.60 0.63 0.60 0.61 741,490 77
NRCP 0.93 -0.04 -4.12% 0.96 0.97 0.93 0.97 212,090 23
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.60 0.00 0.00% 33.65 33.90 33.60 33.60 14,982,455 752
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 4,080 1
OPM 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 298,000 13
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.455 0.025 5.81% 0.425 0.455 0.455 0.43 51,750 8
OV 0.0086 0.0001 1.18% 0.0086 0.0086 0.0086 0.0085 232,000 5
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 2.96 -0.02 -0.67% 2.98 3.00 2.96 2.98 188,180 33
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.00 -0.34 -4.63% 7.32 7.32 7.00 7.34 156,464 14
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.08 0 0
PCOR 2.25 0.04 1.81% 2.25 2.29 2.25 2.21 1,619,040 129
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.85 0.12 3.22% 3.85 3.85 3.85 3.73 3,850 1
PGOLD 45.50 -0.35 -0.76% 45.85 46.45 45.50 45.85 104,207,350 2,929
PHA 0.146 -0.004 -2.67% 0.15 0.15 0.146 0.15 42,860 8
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.49 0.065 15.29% 0.42 0.49 0.49 0.425 159,500 12
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 13.26 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.05 -0.20 -3.20% 6.25 6.25 6.05 6.25 31,480 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.92 -0.16 -1.44% 11.22 11.48 10.92 11.08 46,285,008 1,046
PMPC 8.67 0.03 0.35% 8.70 8.70 8.67 8.64 34,752 5
PNB 58.00 0.10 0.17% 58.10 58.50 58.00 57.90 13,849,981 399
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 15.00 101,980 5
PRC 5.00 0.00 0.00% 5.00 5.44 5.00 5.00 2,051,676 6
PREIT 1.17 0.01 0.86% 1.16 1.18 1.17 1.16 63,030 23
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 951.50 -48.50 -4.85% 951.50 951.50 951.50 1,000.00 951,500 1
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4E 1,010.00 10.00 1.00% 1,000.00 1,010.00 1,010.00 1,000.00 160,100 4
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
PRO 1,856.37 -10.61 -0.57% 1,875.48 1,885.64 1,844.10 1,866.98 4,634,260,963 20,879
PSB 52.80 -0.25 -0.47% 53.05 53.05 52.80 53.05 33,818 21
PSE 204.40 -3.60 -1.73% 208.00 208.00 204.40 208.00 1,681,560 25
PSEI 6,245.75 -27.13 -0.43% 6,386.65 6,396.23 6,245.75 6,272.88 10,658,922,301 76,546
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 9.12 0.65 7.67% 8.50 9.16 9.12 8.47 62,321,979 1,354
PXP 2.31 -0.05 -2.12% 2.36 2.40 2.31 2.36 801,410 70
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.40 0 0
RCI 2.49 0.00 0.00% 2.49 2.49 2.49 2.49 24,900 3
RCR 6.75 -0.15 -2.17% 6.90 6.96 6.75 6.90 16,409,403 1,389
REDC 7.90 -0.10 -1.25% 8.00 8.00 7.90 8.00 32,740 5
REG 3.01 0.00 0.00% 3.01 3.01 3.01 3.01 18,060 3
RFM 5.55 0.00 0.00% 5.55 5.61 5.55 5.55 5,314,989 583
RLC 16.70 0.14 0.85% 16.80 16.80 16.70 16.56 9,577,830 537
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
ROCK 2.24 -0.01 -0.44% 2.25 2.25 2.24 2.25 1,469,170 49
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.75 0.15 0.32% 46.65 46.85 46.75 46.60 62,791,915 329
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 3.29 0 0
SCC 25.95 -0.05 -0.19% 26.00 26.15 25.95 26.00 12,766,565 303
SECB 64.05 0.85 1.34% 63.30 65.00 64.05 63.20 38,448,922 826
SEVN 32.75 -0.90 -2.67% 33.40 33.40 32.75 33.65 2,384,630 22
SFI 0.055 0.006 12.24% 0.052 0.055 0.055 0.049 16,200 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.41 0.05 3.68% 1.35 1.41 1.41 1.36 1,148,830 19
SGP 31.55 1.05 3.44% 30.80 31.80 31.55 30.50 159,018,115 1,867
SHLPH 8.98 0.00 0.00% 8.99 9.00 8.98 8.98 2,514,889 151
SHNG 3.10 -0.07 -2.21% 3.18 3.28 3.10 3.17 292,580 28
SLF 4,530.00 30.00 0.67% 4,530.00 4,530.00 4,530.00 4,500.00 113,250 1
SLI 2.05 0.01 0.49% 2.05 2.05 2.05 2.04 2,050 1
SM 633.00 -4.00 -0.63% 649.50 658.50 633.00 637.00 538,502,360 2,239
SMC 69.15 -0.60 -0.86% 69.75 69.75 69.15 69.75 14,176,190 285
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 80.70 -0.10 -0.12% 80.70 80.80 80.70 80.80 763,424 7
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.60 0.76% 79.40 80.50 80.00 79.40 205,784 5
SMC2O 81.10 0.40 0.50% 80.75 81.45 81.10 80.70 982,103 16
SMC2P 77.15 4.15 5.68% 77.00 77.15 77.15 73.00 14,612 15
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2R 77.00 0.80 1.05% 77.00 77.00 77.00 76.20 9,240 2
SMC2S 77.95 2.30 3.04% 77.65 77.95 77.95 75.65 155,897 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 77.00 -0.80 -1.03% 77.80 77.80 77.00 77.80 83,184 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.46 0.40 2.10% 19.30 19.70 19.46 19.06 180,052,894 2,656
SOC 0.209 0.00 0.00% 0.209 0.209 0.209 0.209 2,090 1
SPC 10.84 0.02 0.18% 10.82 10.84 10.84 10.82 176,242 31
SPM 2.38 0.00 0.00% 2.38 2.38 2.38 2.38 16,660 1
SPNEC 1.35 -0.02 -1.46% 1.37 1.39 1.35 1.37 9,081,030 242
SRDC 11.38 -1.40 -10.95% 12.78 12.78 11.38 12.78 59,498 14
SSI 2.33 0.05 2.19% 2.20 2.33 2.33 2.28 614,190 16
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 1.26 1.24 1.24 2,155,930 55
STN 1.85 -0.01 -0.54% 1.86 1.86 1.85 1.86 92,850 2
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.44 0.02 4.76% 0.42 0.44 0.44 0.42 78,950 5
SVC 3,361.51 15.87 0.47% 3,466.69 3,466.69 3,361.51 3,345.64 2,782,451,770 19,142
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 -0.001 -0.85% 0.112 0.116 0.116 0.117 18,320 5
TCB2A 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 602,381 22
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 9.15 0.65 7.65% 8.51 9.15 9.15 8.50 21,463 16
TCB2D 6.50 0.11 1.72% 6.39 6.70 6.50 6.39 25,499 5
TECH 0.58 0.01 1.75% 0.57 0.65 0.58 0.57 3,579,720 224
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,109.00 -36.00 -3.14% 1,145.00 1,155.00 1,109.00 1,145.00 235,002,875 2,967
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 53.00 0.30 0.57% 52.70 54.90 53.00 52.70 89,069 9
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 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 1,520,360 82
TUGS 0.86 -0.03 -3.37% 0.89 0.91 0.86 0.89 800,890 72
UBP 25.55 0.25 0.99% 25.30 25.70 25.55 25.30 187,680 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 0.0067 -0.0002 -2.90% 0.0069 0.0069 0.0067 0.0069 143,700 5
UPSON 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 14,200 11
URC 61.95 0.00 0.00% 61.85 62.85 61.95 61.95 96,893,932 2,148
V 0.86 -0.03 -3.37% 0.85 0.86 0.86 0.89 154,710 7
VITA 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 142,340 15
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 20.90 0.20 0.97% 20.90 20.90 20.90 20.70 8,360 1
WEB 12.00 -0.06 -0.50% 12.06 12.22 12.00 12.06 20,246,884 181
WIN 0.30 0.01 3.45% 0.29 0.30 0.30 0.29 154,000 2
WLCON 5.64 -0.01 -0.18% 5.70 5.80 5.64 5.65 7,798,843 321
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 2.52 -0.13 -4.91% 2.49 2.75 2.52 2.65 99,020 14
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 540 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 16, 2026 04:35:00 PM