PSEi
5,941.36
-4.35 (-0.07%)
PSE INDEX
106,107,011
5,932,479,825.42
9
20
1
63,695
1,937,415,956.18
424,103,247.93
ALL
3,304.51
-20.77 (-0.62%)
ALL SHARES
662,058,678
7,223,623,772.63
49
133
57
90,436
2,229,712,335.05
566,421,074.93
FIN
1,804.30
14.97 (0.84%)
FINANCIALS
16,622,679
1,185,543,078.74
5
9
11
13,860
508,452,827.87
296,274,594.92
HDG
4,255.99
-119.12 (-2.72%)
HOLDING FIRMS
14,262,610
1,186,459,719.33
9
17
6
11,700
596,943,087.93
29,405,557.20
IND
8,300.14
-91.40 (-1.09%)
INDUSTRIAL
99,719,104
1,119,949,658.35
14
37
16
21,614
225,632,334.14
68,501,889.84
M-O
15,666.11
-981.28 (-5.89%)
MINING & OIL
183,958,419
366,821,620.77
2
16
3
8,706
17,470,460.61
0.00
PRO
1,800.41
-9.98 (-0.55%)
PROPERTY
123,260,896
765,308,220.25
7
26
10
13,773
368,234,063.89
92,084,990.28
SVC
3,173.20
45.32 (1.45%)
SERVICES
221,755,503
2,596,456,703.93
10
26
10
20,689
512,957,344.62
80,154,042.69
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
ABA 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 343,400 29
ABG 24.50 -0.70 -2.78% 25.20 25.20 24.50 25.20 4,544,825 184
ABS 2.18 -0.05 -2.24% 2.24 2.25 2.18 2.23 131,500 24
ABSP 1.90 -0.10 -5.00% 2.39 2.39 1.90 2.00 94,760 11
AC 385.00 -20.00 -4.94% 405.00 405.00 385.00 405.00 616,453,690 3,617
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.51 0 0
ACEN 3.20 -0.10 -3.03% 3.32 3.32 3.20 3.30 39,927,780 592
ACENA 1,004.00 4.00 0.40% 1,005.00 1,005.00 1,004.00 1,000.00 1,009,025 3
ACENB 1,025.00 24.00 2.40% 1,020.00 1,042.00 1,025.00 1,001.00 871,885 5
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,480.00 6.00 0.24% 2,474.00 2,480.00 2,480.00 2,474.00 384,280 5
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,982.00 0 0
ACPB4 1,985.00 -3.00 -0.15% 1,985.00 1,985.00 1,985.00 1,988.00 9,925 1
ACR 0.68 0.01 1.49% 0.66 0.68 0.68 0.67 874,910 74
AEV 32.00 -1.30 -3.90% 33.55 33.65 32.00 33.30 80,903,120 590
AGI 8.06 0.05 0.62% 8.01 8.15 8.06 8.01 2,881,013 149
AGIW 1.05 -0.05 -4.55% 1.08 1.10 1.05 1.10 57,840 14
ALCO 0.425 -0.02 -4.49% 0.43 0.43 0.425 0.445 94,500 3
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 482.00 0 0
ALCPF 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 13.20 -0.08 -0.60% 13.32 13.54 13.20 13.28 444,364,206 4,885
ALL 3,304.51 -20.77 -0.62% 3,325.22 3,326.00 3,295.25 3,325.28 7,223,623,773 90,436
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 -0.01 -0.90% 1.12 1.12 1.10 1.11 175,450 25
ALTER 0.81 -0.02 -2.41% 0.81 0.81 0.81 0.83 480,330 10
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 0.48 0 0
ANS 17.02 0.04 0.24% 17.06 17.06 17.02 16.98 3,408 2
AP 44.45 0.00 0.00% 44.45 44.70 44.45 44.45 19,543,170 245
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 0.005 5.49% 0.091 0.096 0.096 0.091 84,510 15
APL 0.0064 -0.0001 -1.54% 0.0065 0.0065 0.0064 0.0065 991,700 30
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
APVI 9.88 -0.28 -2.76% 10.00 10.00 9.88 10.16 310,256 15
APX 14.08 -1.28 -8.33% 15.00 15.02 14.08 15.36 163,593,150 2,782
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 -0.015 -5.45% 0.27 0.27 0.26 0.275 112,200 11
AREIT 38.00 -0.20 -0.52% 38.25 38.50 38.00 38.20 50,469,175 2,427
ASLAG 0.93 -0.05 -5.10% 0.98 0.99 0.93 0.98 734,340 37
AT 7.34 -0.43 -5.53% 7.69 7.69 7.34 7.77 20,387,122 496
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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 37,350 2
AUB 43.75 0.00 0.00% 44.00 44.50 43.75 43.75 567,370 20
AXLM 2.57 -0.04 -1.53% 2.61 2.61 2.57 2.61 94,080 7
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.50 0.00 0.00% 6.54 6.54 6.50 6.50 1,317,074 35
BCB 6.25 -0.24 -3.70% 6.25 6.25 6.25 6.49 776,784 12
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 120.60 1.60 1.34% 118.90 121.00 120.60 119.00 455,782,922 5,858
BEL 1.22 -0.02 -1.61% 1.22 1.22 1.22 1.24 229,360 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.029 0.001 3.57% 0.029 0.029 0.029 0.028 214,000 11
BKR 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 2,800 2
BLOOM 1.68 -0.06 -3.45% 1.74 1.75 1.68 1.74 28,335,890 490
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.84 -0.02 -0.18% 10.86 11.00 10.84 10.86 777,138 28
BPI 90.65 0.45 0.50% 90.60 92.45 90.65 90.20 221,619,419 2,103
BRN 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 17,420 2
BRNP 99.20 0.25 0.25% 99.20 99.20 99.20 98.95 10,912 1
BRNPB 103.80 1.30 1.27% 103.80 103.80 103.80 102.50 1,038 1
BRNPC 102.00 -0.50 -0.49% 102.50 102.50 102.00 102.50 73,449 3
BSC 0.113 0.00 0.00% 0.11 0.113 0.113 0.113 322,550 24
C 0.60 -0.03 -4.76% 0.63 0.65 0.60 0.63 2,074,890 74
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.20 0 0
CAB 54.80 -2.80 -4.86% 50.65 54.80 54.80 57.60 51,816 22
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.98 0 0
CBC 54.55 -0.60 -1.09% 55.15 55.15 54.55 55.15 4,607,909 221
CDC 0.59 0.01 1.72% 0.58 0.61 0.59 0.58 17,430 11
CEB 29.30 -0.55 -1.84% 29.85 30.00 29.30 29.85 10,851,590 120
CEBCP 30.30 0.05 0.17% 31.95 32.00 30.30 30.25 28,625 3
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 820 1
CEU 16.02 -0.66 -3.96% 16.70 16.70 16.02 16.68 550,294 42
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.82 0.01 1.23% 0.82 0.83 0.82 0.81 423,220 7
CIC 12.46 0.00 0.00% 12.50 12.50 12.46 12.46 17,468 6
CLI 2.17 -0.04 -1.81% 2.21 2.25 2.17 2.21 1,051,560 40
CLIA1 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 50,000 1
CLIA2 1,040.00 0.00 0.00% 1,040.00 1,040.00 1,040.00 1,040.00 52,000 1
CNPF 26.75 -0.55 -2.01% 27.30 27.30 26.75 27.30 29,684,415 367
CNVRG 10.20 -0.10 -0.97% 10.30 10.30 10.20 10.30 87,328,140 1,159
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.00 0.00% 1.33 1.34 1.30 1.30 1,506,050 32
COSCO 7.95 -0.10 -1.24% 8.07 8.20 7.95 8.05 2,730,956 236
CPG 0.66 -0.01 -1.49% 0.66 0.67 0.66 0.67 480,500 22
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
CPM 2.21 -0.02 -0.90% 2.28 2.28 2.21 2.23 167,530 11
CREC 4.55 -0.05 -1.09% 4.60 4.60 4.55 4.60 140,580 19
CREIT 3.41 -0.09 -2.57% 3.50 3.50 3.41 3.50 12,205,670 628
CROWN 1.73 0.00 0.00% 1.73 1.73 1.73 1.73 354,650 8
CSB 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 19,240 1
CTS 0.355 0.005 1.43% 0.355 0.355 0.355 0.35 17,750 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.84 -0.04 -0.34% 11.86 11.86 11.84 11.88 5,064,286 122
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 5,713,680 233
DDPR 94.00 0.00 0.00% 94.00 94.00 94.00 94.00 237,560 11
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 4.70 0 0
DFNN 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 3,040 3
DHI 6.01 -0.54 -8.24% 6.42 6.86 6.01 6.55 14,628,704 813
DITO 0.71 -0.01 -1.39% 0.73 0.73 0.71 0.72 4,020,070 248
DIZ 3.30 -0.10 -2.94% 3.37 3.37 3.30 3.40 46,550 3
DMC 8.60 -0.18 -2.05% 8.78 8.90 8.60 8.78 26,448,864 1,537
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 4.85 0.00 0.00% 4.85 4.85 4.85 4.85 155,200 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.70 -0.02 -0.54% 3.70 3.72 3.70 3.72 20,098,280 390
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.11 12.50% 0.89 0.99 0.99 0.88 11,600 7
ECP 2.28 -0.17 -6.94% 2.28 2.28 2.28 2.45 4,560 1
ECVC 0.26 -0.005 -1.89% 0.26 0.26 0.26 0.265 15,600 1
EEI 1.83 -0.08 -4.19% 1.91 1.95 1.83 1.91 247,530 16
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.10 1.10 1.18% 94.10 94.10 94.10 93.00 12,233 2
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 -0.001 -3.13% 0.029 0.031 0.031 0.032 20,700 5
ELI 0.10 -0.001 -0.99% 0.102 0.102 0.10 0.101 56,400 10
EMI 15.32 -0.38 -2.42% 15.30 15.70 15.32 15.70 34,855,942 435
ENEX 3.08 0.00 0.00% 3.08 3.10 3.08 3.08 21,620 5
EURO 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 5,350 5
EW 12.24 0.00 0.00% 12.24 12.28 12.24 12.24 2,256,032 113
FAF 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 28,350 1
FB 49.00 -1.90 -3.73% 50.90 51.10 49.00 50.90 8,860,070 641
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 0.53 -0.03 -5.36% 0.56 0.56 0.53 0.56 202,670 34
FDC 4.35 -0.05 -1.14% 4.43 4.43 4.35 4.40 274,950 16
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,179.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 189,050 4
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 829.50 0.00 0.00% 829.50 829.50 829.50 829.50 8,295 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.52 -0.56 -3.48% 16.08 16.08 15.52 16.08 2,924,522 220
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.89 0.02 0.70% 2.89 2.91 2.89 2.87 583,950 61
FIN 1,804.30 14.97 0.84% 1,792.68 1,812.80 1,788.69 1,789.33 1,185,543,079 13,860
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 0.00 0.00% 0.71 0.71 0.70 0.70 353,870 42
FMETF 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 83,986 17
FNI 2.16 -0.03 -1.37% 2.15 2.19 2.16 2.19 2,746,900 93
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 79.90 -0.10 -0.13% 80.00 80.00 79.90 80.00 3,999 4
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.66 0.65 0.65 171,620 15
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 0.079 0.004 5.33% 0.075 0.079 0.079 0.075 38,290 3
GERI 0.60 0.01 1.69% 0.59 0.60 0.60 0.59 256,070 3
GLO 1,705.00 -1.00 -0.06% 1,706.00 1,710.00 1,705.00 1,706.00 36,391,780 498
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,992.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,966.00 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 4.88 0.00 0.00% 4.88 4.89 4.88 4.88 536,280 49
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.86 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.162 0.001 0.62% 0.155 0.162 0.162 0.161 139,050 24
GSMI 260.00 -2.00 -0.76% 262.00 263.40 260.00 262.00 9,348,280 204
GTCAP 470.00 -5.40 -1.14% 475.40 475.40 470.00 475.40 25,496,350 937
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 0.00 984.00 0 0
HDG 4,255.99 -119.12 -2.72% 4,344.93 4,350.57 4,214.93 4,375.11 1,186,459,719 11,700
HI 4.45 -0.20 -4.30% 4.45 4.45 4.45 4.65 62,300 2
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 1.37 -0.05 -3.52% 1.37 1.42 1.37 1.42 2,766,180 48
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 892.00 22.00 2.53% 876.00 892.00 892.00 870.00 1,620,367,225 6,893
IDC 0.58 0.02 3.57% 0.56 0.58 0.58 0.56 197,070 15
IMI 3.25 -0.14 -4.13% 3.35 3.36 3.25 3.39 6,242,390 198
IMP 0.94 -0.01 -1.05% 0.94 0.94 0.94 0.95 940 1
IND 8,300.14 -91.40 -1.09% 8,379.48 8,379.48 8,288.28 8,391.54 1,119,949,658 21,614
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.05 -0.03 -2.78% 1.07 1.07 1.05 1.08 2,325,940 49
IPM 2.18 0.23 11.79% 1.95 2.20 2.18 1.95 47,650 15
IPO 6.74 -0.01 -0.15% 6.74 6.74 6.74 6.75 674 1
IS 0.114 0.00 0.00% 0.119 0.119 0.114 0.114 47,930 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 129.10 -3.40 -2.57% 132.50 132.60 129.10 132.50 301,530,426 6,910
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 0.00 977.00 0 0
JGS 25.10 -0.15 -0.59% 25.30 26.00 25.10 25.25 15,148,915 468
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 0.00 0.00% 1.87 1.88 1.87 1.87 1,603,860 129
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 9,600 2
LC 0.179 -0.006 -3.24% 0.185 0.185 0.179 0.185 8,335,260 132
LCB 0.181 -0.005 -2.69% 0.185 0.185 0.181 0.186 442,260 7
LFM 29.75 -0.05 -0.17% 27.15 29.75 29.75 29.80 5,690 2
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 0.32 0 0
LOTO 1.79 -0.01 -0.56% 1.79 1.79 1.79 1.80 94,870 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
LPZ 3.75 -0.04 -1.06% 3.76 3.76 3.75 3.79 90,200 2
LSC 0.70 0.00 0.00% 0.69 0.70 0.70 0.70 4,150 6
LTG 14.64 -0.16 -1.08% 14.74 14.80 14.64 14.80 27,558,096 677
M-O 15,666.11 -981.28 -5.89% 16,440.57 16,440.57 15,572.03 16,647.39 366,821,621 8,706
MA 0.0074 -0.0003 -3.90% 0.0076 0.0076 0.0074 0.0077 135,800 5
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0073 0 0
MAC 3.81 -0.04 -1.04% 3.81 3.81 3.81 3.85 1,224,310 21
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.97 0 0
MAH 0.405 -0.055 -11.96% 0.37 0.405 0.405 0.46 7,750 2
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.63 -0.02 -3.08% 0.63 0.66 0.63 0.65 948,470 39
MAXS 2.20 -0.04 -1.79% 2.24 2.24 2.20 2.24 92,460 14
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 64.00 1.10 1.75% 63.05 64.35 64.00 62.90 120,469,497 2,751
MED 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 890 1
MEDIC 0.20 -0.005 -2.44% 0.213 0.213 0.20 0.205 6,130 2
MEG 1.98 -0.02 -1.00% 2.00 2.00 1.98 2.00 6,047,570 167
MER 574.00 2.00 0.35% 573.00 576.50 574.00 572.00 111,845,235 1,928
MFC 2,200.00 -178.00 -7.49% 2,226.00 2,226.00 2,200.00 2,378.00 220,130 6
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.066 0.001 1.54% 0.066 0.066 0.066 0.065 660 1
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.00 0.00 0.00% 0.00 0.00 0.00 0.117 0 0
MJC 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
MJIC 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MM 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
MONDE 6.99 -0.01 -0.14% 7.00 7.12 6.99 7.00 21,768,177 440
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 41,618,890 72
MREIT 13.78 -0.14 -1.01% 13.92 13.92 13.78 13.92 5,596,968 512
MRSGI 1.08 -0.02 -1.82% 1.10 1.10 1.08 1.10 17,300 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.28 0 0
MWC 39.65 -0.45 -1.12% 40.10 40.10 39.65 40.10 55,311,620 820
MWIDE 3.40 -0.05 -1.45% 3.44 3.44 3.40 3.45 5,299,460 133
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 105.90 0 0
MWP6C 108.00 0.00 0.00% 108.00 108.00 108.00 108.00 3,240 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 11,165 2
MYNLD 22.90 0.30 1.33% 22.60 23.10 22.90 22.60 54,114,225 1,306
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.49 -0.09 -1.97% 4.48 4.54 4.49 4.58 30,890,910 1,066
NOW 0.54 0.00 0.00% 0.54 0.55 0.54 0.54 143,360 37
NRCP 1.10 -0.03 -2.65% 1.13 1.13 1.10 1.13 478,910 51
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.80 -2.10 -6.38% 32.70 32.70 30.80 32.90 62,189,780 2,448
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 0.013 143,200 18
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
OV 0.0086 0.00 0.00% 0.0086 0.0086 0.0086 0.0086 232,200 7
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 13,860 3
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 15,000 2
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.43 0.00 0.00% 7.43 7.43 7.43 7.43 743 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.00 0 0
PCOR 2.17 -0.03 -1.36% 2.20 2.23 2.17 2.20 2,330,440 131
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 -0.04 -1.10% 3.68 3.68 3.60 3.64 21,680 4
PGOLD 46.15 0.30 0.65% 46.25 46.25 46.15 45.85 44,278,040 1,492
PHA 0.15 -0.004 -2.60% 0.141 0.153 0.15 0.154 65,710 18
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 6,400 2
PHES 0.40 -0.04 -9.09% 0.40 0.40 0.40 0.44 36,000 2
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 12.52 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 0.00 0.00 0.00% 0.00 0.00 0.00 6.22 0 0
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.70 0.10 0.94% 10.74 11.14 10.70 10.60 51,311,710 1,313
PMPC 8.72 -0.10 -1.13% 8.53 8.75 8.72 8.82 29,702 5
PNB 56.25 -0.55 -0.97% 56.90 57.00 56.25 56.80 18,314,488 722
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 14.70 -0.30 -2.00% 14.70 14.70 14.70 15.00 101,430 9
PRC 5.00 -0.05 -0.99% 5.01 5.01 5.00 5.05 236,502 4
PREIT 1.18 -0.01 -0.84% 1.19 1.20 1.18 1.19 326,670 64
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 1,018.00 4.00 0.39% 1,015.00 1,018.00 1,018.00 1,014.00 60,975 3
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 983.00 0.00 0.00% 983.00 983.00 983.00 983.00 88,470 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4E 1,005.00 5.00 0.50% 1,005.00 1,005.00 1,005.00 1,000.00 100,500 1
PRIM 0.74 0.01 1.37% 0.80 0.80 0.74 0.73 8,610 8
PRMX 0.92 -0.09 -8.91% 0.92 0.92 0.92 1.01 18,400 2
PRO 1,800.41 -9.98 -0.55% 1,817.24 1,818.80 1,798.88 1,810.39 765,308,220 13,773
PSB 53.60 -0.40 -0.74% 54.00 54.00 53.60 54.00 45,264 13
PSE 210.00 -1.00 -0.47% 211.00 211.00 210.00 211.00 8,597,100 13
PSEI 5,941.36 -4.35 -0.07% 5,951.11 5,958.39 5,912.45 5,945.71 5,932,479,825 63,695
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 3,600 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 7.90 -0.85 -9.71% 8.69 8.69 7.90 8.75 73,096,427 1,265
PXP 2.40 -0.02 -0.83% 2.42 2.43 2.40 2.42 899,250 55
RCB 22.95 -0.45 -1.92% 22.90 22.95 22.95 23.40 401,615 13
RCI 2.40 0.05 2.13% 2.35 2.59 2.40 2.35 320,800 32
RCR 6.80 -0.05 -0.73% 6.85 6.90 6.80 6.85 25,631,515 1,540
REDC 7.45 0.00 0.00% 7.45 7.45 7.45 7.45 2,235 1
REG 3.32 0.32 10.67% 3.32 3.49 3.32 3.00 13,450 4
RFM 5.49 -0.02 -0.36% 5.50 5.53 5.49 5.51 1,413,467 337
RLC 16.12 -0.54 -3.24% 16.66 16.66 16.12 16.66 5,960,894 466
RLT 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 31,680 4
ROCK 2.19 -0.01 -0.45% 2.15 2.20 2.19 2.20 1,631,230 24
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.55 -0.15 -0.32% 46.55 46.70 46.55 46.70 75,758,795 220
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 3.26 0 0
SCC 26.00 0.15 0.58% 26.00 26.05 26.00 25.85 35,291,220 389
SECB 63.10 1.60 2.60% 62.40 63.15 63.10 61.50 35,414,047 697
SEVN 32.80 -1.10 -3.24% 32.55 32.80 32.80 33.90 254,615 25
SFI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 1,000 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.05 3.85% 1.31 1.35 1.35 1.30 214,870 13
SGP 30.20 -1.15 -3.67% 31.40 31.40 30.20 31.35 166,555,195 2,058
SHLPH 8.70 -0.50 -5.43% 9.20 9.20 8.70 9.20 2,422,696 141
SHNG 3.16 0.02 0.64% 3.14 3.16 3.16 3.14 483,250 16
SLF 4,500.00 0.00 0.00% 4,500.00 4,500.00 4,500.00 4,500.00 112,500 2
SLI 1.98 -0.09 -4.35% 2.07 2.07 1.98 2.07 40,500 10
SM 590.00 -19.00 -3.12% 598.00 598.00 590.00 609.00 334,268,740 2,638
SMC 67.30 0.20 0.30% 67.10 67.35 67.30 67.10 13,921,272 223
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 80.80 0.00 0.00% 80.80 80.80 80.80 80.80 4,120,800 11
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.10 0.00 0.00% 79.10 79.10 79.10 79.10 23,730 4
SMC2O 80.30 0.30 0.38% 80.30 80.30 80.30 80.00 297,913 17
SMC2P 73.00 -2.00 -2.67% 73.00 73.00 73.00 75.00 255,500 4
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2R 76.10 0.10 0.13% 76.10 76.10 76.10 76.00 3,805 2
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 76.50 0.00 0.00% 77.50 77.50 76.50 76.50 9,966 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 17.80 0.00 0.00% 17.94 17.96 17.80 17.80 63,256,760 1,347
SOC 0.209 0.008 3.98% 0.209 0.209 0.209 0.201 2,090 1
SPC 10.88 0.00 0.00% 10.90 10.90 10.88 10.88 545,442 39
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
SPNEC 1.33 -0.09 -6.34% 1.41 1.42 1.33 1.42 54,186,480 722
SRDC 9.00 -1.70 -15.89% 8.90 9.00 9.00 10.70 6,257 5
SSI 2.14 -0.08 -3.60% 2.22 2.22 2.14 2.22 58,280 9
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 0.00 0.00% 1.26 1.26 1.26 1.26 516,170 21
STN 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 35,530 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.425 -0.04 -8.60% 0.43 0.43 0.425 0.465 21,350 3
SVC 3,173.20 45.32 1.45% 3,145.70 3,173.20 3,129.87 3,127.88 2,596,456,704 20,689
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 -0.001 -0.85% 0.117 0.117 0.117 0.118 1,170 1
TCB2A 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 200,883 8
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.11 -0.39 -4.59% 8.11 8.11 8.11 8.50 811 1
TCB2D 6.39 -0.01 -0.16% 6.40 6.40 6.39 6.40 3,837 4
TECH 0.55 -0.03 -5.17% 0.58 0.58 0.55 0.58 244,230 49
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,085.00 -52.00 -4.57% 1,137.00 1,139.00 1,085.00 1,137.00 512,638,150 6,290
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 53.00 -3.00 -5.36% 56.00 57.95 53.00 56.00 181,392 18
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 1.39 0.02 1.46% 1.37 1.39 1.39 1.37 1,236,320 71
TUGS 0.86 0.03 3.61% 0.85 0.86 0.86 0.83 488,690 68
UBP 25.00 0.20 0.81% 24.75 25.45 25.00 24.80 3,349,610 40
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 -0.0009 -11.84% 0.0072 0.0074 0.0067 0.0076 286,900 13
UPSON 0.68 -0.03 -4.23% 0.69 0.70 0.68 0.71 202,640 25
URC 59.00 -0.10 -0.17% 59.10 59.50 59.00 59.10 54,078,691 1,197
V 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 4,450 1
VITA 0.50 -0.02 -3.85% 0.51 0.53 0.50 0.52 282,370 26
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 20.85 0 0
WEB 11.74 0.06 0.51% 11.70 11.80 11.74 11.68 21,088,516 155
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.46 -0.06 -1.09% 5.56 5.57 5.46 5.52 15,566,879 830
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 2.75 -0.05 -1.79% 2.69 2.75 2.75 2.80 16,380 2
ZHI 0.055 -0.007 -11.29% 0.062 0.062 0.055 0.062 12,570 13

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 10, 2026 04:35:00 PM