PSEi
6,153.66
38.85 (0.64%)
PSE INDEX
107,138,855
5,980,834,274.59
14
14
2
63,132
1,828,121,662.06
1,121,106,334.70
ALL
3,393.41
11.91 (0.35%)
ALL SHARES
447,170,130
7,148,071,201.82
82
100
56
82,919
2,087,647,913.68
1,121,106,334.70
FIN
1,922.29
-13.16 (-0.68%)
FINANCIALS
12,313,432
1,229,839,547.30
6
12
5
17,291
361,250,900.13
89,470,208.63
HDG
4,328.49
4.70 (0.11%)
HOLDING FIRMS
33,780,361
894,223,013.43
11
16
8
12,298
246,487,899.45
64,175,769.41
IND
8,456.38
-22.90 (-0.27%)
INDUSTRIAL
60,486,069
1,125,144,016.53
26
24
19
19,597
195,696,964.41
33,962,500.00
M-O
16,510.66
-487.24 (-2.87%)
MINING & OIL
153,254,367
175,761,629.90
6
12
4
2,936
7,056,971.06
0.00
PRO
1,865.35
31.58 (1.72%)
PROPERTY
111,241,862
973,260,221.45
15
16
7
13,074
444,994,090.16
398,400,438.78
SVC
3,271.36
64.11 (2.00%)
SERVICES
74,738,175
2,748,395,701.79
14
18
12
17,637
831,533,514.96
535,097,417.89
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 1.99 -0.04 -1.97% 1.99 1.99 1.99 2.03 3,980 1
ABA 0.30 0.01 3.45% 0.295 0.30 0.30 0.29 570,400 37
ABG 29.85 2.85 10.56% 27.10 29.95 29.85 27.00 28,711,280 473
ABS 2.08 -0.03 -1.42% 2.15 2.15 2.08 2.11 364,560 30
ABSP 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 26,740 7
AC 410.00 10.20 2.55% 399.20 412.60 410.00 399.80 151,917,442 3,113
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 3.12 0.02 0.65% 3.10 3.14 3.12 3.10 6,365,700 262
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,011.00 1.00 0.10% 1,011.00 1,011.00 1,011.00 1,010.00 101,100 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,482.00 0.00 0.00% 2,482.00 2,482.00 2,482.00 2,482.00 347,220 5
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,989.00 24.00 1.22% 1,989.00 1,989.00 1,989.00 1,965.00 9,945 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,950.00 0 0
ACR 0.67 -0.05 -6.94% 0.68 0.71 0.67 0.72 449,980 72
AEV 31.90 0.15 0.47% 32.00 33.15 31.90 31.75 61,122,115 656
AGI 8.11 0.10 1.25% 8.01 8.20 8.11 8.01 1,804,703 172
AGIW 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 1,673,430 14
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 0.00 484.00 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 14.70 1.06 7.77% 13.70 14.70 14.70 13.64 346,973,142 5,490
ALL 3,393.41 11.91 0.35% 3,393.48 3,405.55 3,380.09 3,381.50 7,148,071,202 82,919
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 0.00 0.00% 1.11 1.12 1.12 1.12 25,570 8
ALTER 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 156,330 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 17.00 0.00 0.00% 17.06 17.06 17.00 17.00 1,048,496 5
AP 43.75 -0.15 -0.34% 43.90 44.15 43.75 43.90 11,193,470 303
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 0.018 19.57% 0.095 0.11 0.11 0.092 493,520 74
APL 0.0064 0.0001 1.59% 0.0063 0.0064 0.0064 0.0063 174,500 9
APO 0.99 0.02 2.06% 0.99 0.99 0.99 0.97 198,000 2
APVI 10.06 -0.10 -0.98% 10.00 10.06 10.06 10.16 30,562 4
APX 15.86 -0.06 -0.38% 16.10 16.24 15.86 15.92 28,386,570 679
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 0.275 0 0
AREIT 36.80 0.25 0.68% 36.70 37.20 36.80 36.55 50,790,945 2,529
ASLAG 1.01 0.00 0.00% 1.00 1.01 1.01 1.01 5,030 3
AT 7.25 -0.90 -11.04% 8.15 8.16 7.25 8.15 28,027,944 315
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 4,150 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 83,000 3
AUB 44.30 0.25 0.57% 44.10 44.35 44.30 44.05 451,245 25
AXLM 2.53 0.01 0.40% 2.52 2.53 2.53 2.52 239,200 9
BALAI 0.31 -0.02 -6.06% 0.31 0.31 0.31 0.33 12,400 2
BC 6.30 -0.30 -4.55% 6.70 6.70 6.30 6.60 1,872,760 33
BCB 6.30 0.03 0.48% 6.49 6.49 6.30 6.27 648,219 6
BCOR 9.10 -0.40 -4.21% 9.10 9.10 9.10 9.50 1,820 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 129.00 -4.00 -3.01% 131.60 131.80 129.00 133.00 803,661,003 8,435
BEL 1.24 -0.02 -1.59% 1.25 1.26 1.24 1.26 130,790 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.029 0.00 0.00% 0.031 0.031 0.029 0.029 140,700 10
BKR 0.54 -0.02 -3.57% 0.54 0.54 0.54 0.56 20,990 5
BLOOM 1.79 0.08 4.68% 1.70 1.85 1.79 1.71 12,898,390 307
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.12 0.02 0.18% 11.00 11.12 11.12 11.10 1,557,638 41
BPI 99.50 1.40 1.43% 98.20 99.50 99.50 98.10 190,908,052 4,470
BRN 0.67 -0.04 -5.63% 0.72 0.72 0.67 0.71 250,940 19
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 102.00 -0.50 -0.49% 102.50 102.50 102.00 102.50 15,350 2
BSC 0.11 -0.003 -2.65% 0.113 0.113 0.11 0.113 254,850 25
C 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 60,710 8
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 9.98 0.21 2.15% 9.98 9.98 9.98 9.77 1,996 1
CBC 57.00 1.10 1.97% 55.90 57.00 57.00 55.90 4,783,051 215
CDC 0.62 0.03 5.08% 0.62 0.62 0.62 0.59 34,100 11
CEB 31.65 1.15 3.77% 30.50 31.65 31.65 30.50 4,030,310 112
CEBCP 32.40 -0.10 -0.31% 32.50 32.50 32.40 32.50 84,250 3
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.086 0 0
CEU 16.38 -0.06 -0.37% 16.42 16.42 16.38 16.44 50,850 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 1,178,990 62
CIC 12.68 0.00 0.00% 12.68 12.68 12.68 12.68 53,248 6
CLI 2.18 -0.01 -0.46% 2.19 2.21 2.18 2.19 278,710 25
CLIA1 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 50,000 2
CLIA2 1,027.00 2.00 0.20% 1,025.00 1,027.00 1,027.00 1,025.00 87,235 2
CNPF 29.50 -0.25 -0.84% 29.65 29.65 29.50 29.75 34,341,245 272
CNVRG 9.98 0.00 0.00% 9.98 9.98 9.98 9.98 16,532,031 691
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 1.32 1.30 1.30 81,870 10
COSCO 7.75 0.00 0.00% 7.75 7.76 7.75 7.75 102,552,923 335
CPG 0.67 0.02 3.08% 0.65 0.67 0.67 0.65 36,900 17
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 11,976 3
CPM 2.26 0.15 7.11% 2.26 2.26 2.26 2.11 4,520 1
CREC 4.77 0.20 4.38% 4.58 4.77 4.77 4.57 2,513,470 53
CREIT 3.47 0.00 0.00% 3.47 3.49 3.47 3.47 3,479,820 220
CROWN 1.76 0.02 1.15% 1.76 1.76 1.76 1.74 205,800 10
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.365 0.005 1.39% 0.355 0.365 0.365 0.36 263,900 14
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.44 0.16 1.30% 12.26 12.50 12.44 12.28 11,197,566 189
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 798,830 98
DDPR 93.55 -0.45 -0.48% 94.50 94.60 93.55 94.00 3,270,289 56
DELM 4.50 -0.19 -4.05% 4.69 4.69 4.50 4.69 58,930 7
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
DHI 6.61 0.00 0.00% 6.61 6.85 6.61 6.61 3,322,989 166
DITO 0.75 0.00 0.00% 0.77 0.77 0.75 0.75 3,881,370 223
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
DMC 8.40 -0.01 -0.12% 8.41 8.50 8.40 8.41 29,402,236 722
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 5.20 0.30 6.12% 5.39 5.39 5.20 4.90 46,990 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.69 -0.02 -0.54% 3.70 3.70 3.69 3.71 18,201,350 392
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
ECVC 0.28 0.025 9.80% 0.265 0.28 0.28 0.255 131,850 11
EEI 1.97 0.02 1.03% 1.97 1.97 1.97 1.95 5,910 2
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 95.00 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.031 0.00 0.00% 0.031 0.031 0.031 0.031 6,200 2
ELI 0.099 -0.001 -1.00% 0.10 0.10 0.099 0.10 53,950 6
EMI 15.56 0.06 0.39% 15.32 15.66 15.56 15.50 66,700,156 399
ENEX 3.11 0.04 1.30% 3.07 3.37 3.11 3.07 47,770 11
EURO 1.05 0.01 0.96% 1.04 1.08 1.05 1.04 17,110 7
EW 12.30 0.00 0.00% 12.30 12.30 12.30 12.30 3,422,390 55
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 50.05 0.05 0.10% 50.05 50.30 50.05 50.00 950,980 155
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 0.02 3.77% 0.55 0.55 0.55 0.53 39,600 16
FDC 4.70 0.39 9.05% 4.31 4.70 4.70 4.31 51,310 5
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 9,950 1
FERRO 2.30 -0.21 -8.37% 2.52 2.52 2.30 2.51 96,050 8
FEU 800.00 -29.50 -3.56% 810.00 810.00 800.00 829.50 240,150 3
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.90 -0.04 -0.25% 15.94 16.02 15.90 15.94 2,144,426 122
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 -0.03 -1.03% 2.92 2.93 2.89 2.92 1,710,640 127
FIN 1,922.29 -13.16 -0.68% 1,928.86 1,929.38 1,899.81 1,935.45 1,229,839,547 17,291
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 -1.43% 0.70 0.70 0.69 0.70 197,240 31
FMETF 104.00 0.80 0.78% 103.20 104.00 104.00 103.20 345,407 38
FNI 2.02 -0.21 -9.42% 2.23 2.26 2.02 2.23 12,052,610 119
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 82.00 0.00 0.00% 82.00 82.00 82.00 82.00 5,742,460 26
FPI 0.345 0.02 6.15% 0.32 0.345 0.345 0.325 1,561,150 16
FRUIT 0.66 0.01 1.54% 0.63 0.66 0.66 0.65 100,040 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 0.00 0.00% 0.075 0.075 0.075 0.075 46,500 4
GERI 0.57 -0.02 -3.39% 0.59 0.59 0.57 0.59 69,040 8
GLO 1,805.00 -4.00 -0.22% 1,809.00 1,815.00 1,805.00 1,809.00 115,541,850 1,456
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 0 0
GLOBB 2,000.00 0.00 0.00% 1,995.00 2,000.00 2,000.00 2,000.00 1,229,500 3
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 0.06 1.24% 4.82 4.88 4.88 4.82 499,210 28
GMAP 4.77 -0.03 -0.63% 4.75 4.77 4.77 4.80 185,110 9
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.149 -0.008 -5.10% 0.156 0.156 0.149 0.157 681,160 34
GSMI 261.00 -4.00 -1.51% 265.00 268.00 261.00 265.00 3,746,942 176
GTCAP 465.40 -14.40 -3.00% 480.00 480.00 465.40 479.80 96,641,728 1,610
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 0.00 983.00 0 0
HDG 4,328.49 4.70 0.11% 4,339.07 4,368.84 4,328.49 4,323.79 894,223,013 12,298
HI 4.65 0.00 0.00% 4.65 4.65 4.65 4.65 4,650 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 1.44 0.00 0.00% 1.36 1.44 1.44 1.44 790,660 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 925.00 25.00 2.78% 919.00 936.00 925.00 900.00 1,590,158,385 7,309
IDC 0.56 -0.02 -3.45% 0.58 0.58 0.56 0.58 24,920 4
IMI 3.31 0.00 0.00% 3.32 3.32 3.31 3.31 1,128,630 60
IMP 0.88 -0.06 -6.38% 0.88 0.88 0.88 0.94 4,400 1
IND 8,456.38 -22.90 -0.27% 8,483.44 8,485.66 8,422.02 8,479.28 1,125,144,017 19,597
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.09 -0.01 -0.91% 1.10 1.11 1.09 1.10 531,090 18
IPM 1.62 -0.56 -25.69% 1.71 1.71 1.62 2.18 43,680 7
IPO 7.14 0.00 0.00% 7.14 7.14 7.14 7.14 9,996 4
IS 0.123 0.00 0.00% 0.123 0.123 0.123 0.123 13,530 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 131.50 -5.00 -3.66% 136.40 136.40 131.50 136.50 222,325,331 3,887
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 633,600 8
JGS 26.45 0.80 3.12% 25.90 26.50 26.45 25.65 11,505,460 383
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.90 0.00 0.00% 1.90 1.92 1.90 1.90 2,260,560 102
KEP 2.69 0.09 3.46% 2.50 2.69 2.69 2.60 12,690 2
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 -0.01 -0.72% 1.37 1.37 1.37 1.38 1,370 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 7.45 0.58 8.44% 7.85 7.85 7.45 6.87 71,854 37
LC 0.183 -0.002 -1.08% 0.185 0.185 0.183 0.185 675,440 28
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
LFM 29.60 -0.10 -0.34% 29.60 29.60 29.60 29.70 5,920 1
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 90,000 7
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.76 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 4.00 -0.01 -0.25% 4.00 4.00 4.00 4.01 476,000 21
LSC 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 3,100 3
LTG 14.34 -0.18 -1.24% 14.58 14.68 14.34 14.52 47,062,084 1,554
M-O 16,510.66 -487.24 -2.87% 17,090.17 17,165.56 16,510.66 16,997.90 175,761,630 2,936
MA 0.0076 -0.0001 -1.30% 0.0076 0.0076 0.0076 0.0077 152,000 1
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAC 3.98 0.07 1.79% 3.99 3.99 3.98 3.91 323,960 18
MACAY 5.97 0.00 0.00% 5.97 5.97 5.97 5.97 1,194 2
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 62,700 20
MAXS 2.20 0.08 3.77% 2.12 2.20 2.20 2.12 586,030 36
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.191 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 66.70 -0.80 -1.19% 67.50 67.50 66.70 67.50 76,952,950 2,628
MED 0.085 -0.004 -4.49% 0.085 0.085 0.085 0.089 7,650 1
MEDIC 0.201 -0.013 -6.07% 0.201 0.201 0.201 0.214 12,060 2
MEG 2.02 -0.02 -0.98% 2.05 2.07 2.02 2.04 15,204,570 122
MER 576.00 -9.00 -1.54% 586.00 590.00 576.00 585.00 116,197,435 1,510
MFC 2,300.00 0.00 0.00% 2,300.00 2,300.00 2,300.00 2,300.00 506,000 7
MFIN 2.10 0.18 9.38% 2.10 2.10 2.10 1.92 6,300 1
MG 0.07 0.001 1.45% 0.069 0.07 0.07 0.069 1,390 2
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 7.07 0.00 0.00% 7.09 7.14 7.07 7.07 20,479,174 339
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 26,416,580 131
MREIT 13.82 -0.02 -0.14% 13.84 13.92 13.82 13.84 3,265,828 355
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 9,900 3
MVC 5.20 -0.06 -1.14% 5.23 5.30 5.20 5.26 68,699 11
MWC 38.50 0.00 0.00% 38.60 39.00 38.50 38.50 83,431,970 435
MWIDE 3.66 -0.04 -1.08% 3.68 3.75 3.66 3.70 4,945,030 129
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 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 0.00 103.10 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.80 0 0
MWP7A 100.00 -3.00 -2.91% 100.00 100.00 100.00 103.00 54,000 6
MWP7B 101.00 0.00 0.00% 100.50 101.00 101.00 101.00 60,550 6
MYNLD 22.45 -0.25 -1.10% 22.70 23.00 22.45 22.70 160,493,550 4,490
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
NIKL 4.50 -0.20 -4.26% 4.70 4.70 4.50 4.70 17,092,940 260
NOW 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 199,990 36
NRCP 0.93 -0.01 -1.06% 0.95 0.97 0.93 0.94 158,700 21
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.80 0.50 1.50% 33.45 33.95 33.80 33.30 11,617,120 589
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 29,400 6
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 2,600 1
ORE 0.43 -0.025 -5.49% 0.45 0.455 0.43 0.455 26,850 4
OV 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.0085 357,000 5
PA 0.74 -0.03 -3.90% 0.77 0.77 0.74 0.77 19,000 6
PAL 2.85 -0.05 -1.72% 2.90 2.90 2.85 2.90 550,900 64
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.20 -0.18 -2.44% 7.38 7.38 7.20 7.38 3,664 5
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.08 0 0
PCOR 2.25 0.05 2.27% 2.20 2.28 2.25 2.20 1,187,720 90
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 3.60 0 0
PGOLD 41.00 -2.90 -6.61% 43.90 45.00 41.00 43.90 86,389,345 1,469
PHA 0.144 -0.002 -1.37% 0.142 0.145 0.144 0.146 702,690 17
PHC 1.61 0.01 0.63% 1.61 1.61 1.61 1.60 48,300 3
PHES 0.48 0.00 0.00% 0.45 0.48 0.48 0.48 37,800 4
PHN 13.50 0.00 0.00% 13.50 13.50 13.50 13.50 10,800 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.23 0.18 2.98% 6.05 6.23 6.23 6.05 7,919 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.22 1.02 9.11% 11.42 12.32 12.22 11.20 131,127,574 2,097
PMPC 0.00 0.00 0.00% 0.00 0.00 0.00 8.67 0 0
PNB 57.35 -0.65 -1.12% 58.00 58.00 57.35 58.00 422,492 91
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% 14.80 15.00 15.00 15.00 2,980 2
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.17 -0.01 -0.85% 1.18 1.18 1.17 1.18 65,520 17
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 1,010.00 -8.00 -0.79% 1,010.00 1,010.00 1,010.00 1,018.00 20,200 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 0.00 987.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRIM 0.75 -0.03 -3.85% 0.70 0.75 0.75 0.78 4,300 2
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
PRO 1,865.35 31.58 1.72% 1,841.02 1,865.35 1,829.26 1,833.77 973,260,221 13,074
PSB 52.70 -0.15 -0.28% 53.00 53.00 52.70 52.85 332,144 52
PSE 200.00 1.30 0.65% 200.00 200.20 200.00 198.70 11,315,556 33
PSEI 6,153.66 38.85 0.64% 6,151.59 6,180.92 6,118.12 6,114.81 5,980,834,275 63,132
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 8.40 -0.41 -4.65% 8.90 9.16 8.40 8.81 73,230,602 653
PXP 2.38 -0.03 -1.24% 2.37 2.40 2.38 2.41 875,480 51
RCB 23.40 -0.10 -0.43% 23.40 23.40 23.40 23.50 468,000 1
RCI 2.53 0.09 3.69% 2.52 2.53 2.53 2.44 5,050 2
RCR 6.89 0.09 1.32% 6.83 6.89 6.89 6.80 5,792,858 887
REDC 8.20 0.00 0.00% 6.46 8.20 8.20 8.20 66,750 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.01 0 0
RFM 5.61 0.05 0.90% 5.56 5.61 5.61 5.56 2,732,238 555
RLC 16.50 0.00 0.00% 16.66 16.66 16.50 16.50 727,386 63
RLT 0.098 0.001 1.03% 0.098 0.098 0.098 0.097 1,960 1
ROCK 2.29 0.02 0.88% 2.27 2.29 2.29 2.27 941,070 45
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.40 0.65 1.39% 46.75 47.40 47.40 46.75 71,975,845 278
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.17 -0.11 -3.35% 3.17 3.17 3.17 3.28 3,170 1
SCC 25.55 0.35 1.39% 25.20 25.55 25.55 25.20 5,172,350 292
SECB 64.95 -0.35 -0.54% 65.30 65.30 64.95 65.30 40,399,203 618
SEVN 32.75 -0.55 -1.65% 32.55 33.30 32.75 33.30 98,245 8
SFI 0.052 -0.001 -1.89% 0.053 0.053 0.052 0.053 6,860 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.40 -0.01 -0.71% 1.40 1.40 1.40 1.41 11,200 4
SGP 33.75 2.45 7.83% 31.25 34.00 33.75 31.30 252,117,470 2,003
SHLPH 8.98 0.18 2.05% 8.80 9.00 8.98 8.80 2,352,607 163
SHNG 3.19 -0.02 -0.62% 3.10 3.19 3.19 3.21 109,660 13
SLF 4,410.00 -120.00 -2.65% 4,410.00 4,410.00 4,410.00 4,530.00 22,050 1
SLI 1.99 -0.10 -4.78% 1.94 1.99 1.99 2.09 100,030 5
SM 596.00 -6.00 -1.00% 607.00 609.00 596.00 602.00 284,050,145 2,612
SMC 68.10 -0.35 -0.51% 68.45 68.45 68.10 68.45 1,117,198 262
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 0.00 0.00% 80.70 80.70 80.70 80.70 4,035 5
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2O 80.00 -1.10 -1.36% 80.25 80.25 80.00 81.10 977,325 23
SMC2P 75.80 -1.00 -1.30% 72.20 75.80 75.80 76.80 266,076 8
SMC2Q 76.00 0.50 0.66% 76.50 76.50 76.00 75.50 18,355 3
SMC2R 76.50 -0.50 -0.65% 76.50 76.50 76.50 77.00 1,514,700 3
SMC2S 76.00 -2.20 -2.81% 76.00 76.00 76.00 78.20 152,000 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 76.60 -0.40 -0.52% 77.70 77.70 76.60 77.00 5,035,785 19
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.52 0.10 0.54% 18.50 18.70 18.52 18.42 100,999,572 1,792
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.94 0.12 1.11% 10.82 10.98 10.94 10.82 410,208 42
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.36 0.06 4.62% 1.30 1.36 1.36 1.30 6,870,580 184
SRDC 12.50 1.20 10.62% 10.36 12.70 12.50 11.30 76,040 11
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 2.33 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.24 -0.01 -0.80% 1.25 1.25 1.24 1.25 180,640 16
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 3,700 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.465 0.045 10.71% 0.42 0.465 0.465 0.42 34,500 3
SVC 3,271.36 64.11 2.00% 3,257.77 3,305.78 3,242.81 3,207.25 2,748,395,702 17,637
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 1,170 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 8.51 -0.64 -6.99% 9.00 9.00 8.51 9.15 2,651 3
TCB2D 6.45 -0.07 -1.07% 6.81 6.89 6.45 6.52 26,227 8
TECH 0.63 0.01 1.61% 0.62 0.64 0.63 0.62 1,373,800 114
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,100.00 -8.00 -0.72% 1,108.00 1,111.00 1,100.00 1,108.00 136,071,545 2,450
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 59.00 -0.40 -0.67% 59.20 59.20 59.00 59.40 27,137 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 1.42 0.01 0.71% 1.41 1.43 1.42 1.41 1,439,610 91
TUGS 0.82 0.00 0.00% 0.83 0.85 0.82 0.82 423,070 34
UBP 25.15 0.15 0.60% 24.70 25.25 25.15 25.00 1,310,935 44
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 0.0065 -0.0001 -1.52% 0.0066 0.0066 0.0065 0.0066 386,600 14
UPSON 0.69 0.00 0.00% 0.70 0.70 0.69 0.69 205,380 14
URC 61.20 -0.45 -0.73% 61.65 61.95 61.20 61.65 48,085,209 1,795
V 0.86 0.00 0.00% 0.88 0.89 0.86 0.86 91,160 6
VITA 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 10,360 3
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 1.90 190,000 9
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 12.50 0.18 1.46% 12.32 12.70 12.50 12.32 37,372,128 291
WIN 0.36 0.06 20.00% 0.325 0.38 0.36 0.30 806,850 24
WLCON 5.63 0.04 0.72% 5.60 5.63 5.63 5.59 1,256,418 88
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 2.80 0.27 10.67% 2.72 2.80 2.80 2.53 13,890 4
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 1,620 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 18, 2026 04:35:00 PM