PSEi
6,223.99
35.96 (0.58%)
PSE INDEX
111,029,442
5,630,504,848.98
19
10
1
53,040
2,114,058,917.93
1,515,237,038.99
ALL
3,388.97
18.03 (0.53%)
ALL SHARES
895,278,475
6,504,202,430.12
100
83
59
76,671
2,233,841,251.00
1,515,237,038.99
FIN
1,943.80
35.40 (1.86%)
FINANCIALS
15,058,814
1,388,047,750.31
14
8
2
13,918
339,215,623.02
175,692,499.46
HDG
4,523.31
75.30 (1.69%)
HOLDING FIRMS
18,472,342
1,631,613,752.90
15
13
4
11,149
1,004,076,959.37
806,629,800.00
IND
8,484.26
99.30 (1.18%)
INDUSTRIAL
84,533,166
1,221,338,977.26
27
22
24
23,730
172,726,598.24
28,968,458.21
M-O
14,688.21
96.34 (0.66%)
MINING & OIL
257,574,980
117,336,182.89
10
4
6
3,747
20,639,639.91
0.00
PRO
1,917.22
20.36 (1.07%)
PROPERTY
87,216,994
491,886,612.89
18
14
9
10,497
115,976,872.38
73,870,400.00
SVC
3,202.46
-56.00 (-1.72%)
SERVICES
431,893,793
1,652,272,943.34
15
20
13
13,526
580,474,346.64
430,075,881.32
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 0.14 8.75% 1.75 1.75 1.74 1.60 17,380 9
ABA 0.31 0.00 0.00% 0.315 0.315 0.31 0.31 323,800 28
ABG 32.90 0.50 1.54% 32.40 33.00 32.90 32.40 19,723,015 237
ABS 4.00 0.74 22.70% 3.26 4.19 4.00 3.26 19,697,990 772
ABSP 3.55 0.73 25.89% 2.82 3.79 3.55 2.82 2,964,370 144
AC 497.00 16.20 3.37% 478.00 507.00 497.00 480.80 373,863,183 2,848
ACE 1.34 0.09 7.20% 1.34 1.34 1.34 1.25 1,340 1
ACEN 3.21 0.11 3.55% 3.10 3.23 3.21 3.10 53,657,430 919
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
ACENB 1,030.00 -19.00 -1.81% 1,030.00 1,031.00 1,030.00 1,049.00 1,261,765 8
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 2,478.00 0 0
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 1,987.00 0 0
ACPB4 1,950.00 -15.00 -0.76% 1,951.00 1,953.00 1,950.00 1,965.00 672,960 12
ACR 0.63 0.01 1.61% 0.61 0.66 0.63 0.62 168,560 19
AEV 33.00 0.15 0.46% 32.90 33.50 33.00 32.85 70,380,515 583
AGI 8.15 0.15 1.88% 8.00 8.20 8.15 8.00 8,507,271 291
AGIW 1.07 0.00 0.00% 1.04 1.07 1.07 1.07 25,020 5
ALCO 0.43 -0.01 -2.27% 0.43 0.43 0.43 0.44 8,600 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 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 15.92 0.48 3.11% 15.42 15.92 15.92 15.44 231,108,262 3,133
ALL 3,388.97 18.03 0.53% 3,370.13 3,418.07 3,370.13 3,370.94 6,504,202,430 76,671
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 0.02 1.90% 1.08 1.08 1.07 1.05 531,780 32
ALTER 0.79 0.01 1.28% 0.78 0.79 0.79 0.78 24,310 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 16.64 -0.36 -2.12% 17.00 17.00 16.64 17.00 292,328 6
AP 40.80 0.80 2.00% 40.00 41.20 40.80 40.00 31,970,695 594
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.105 -0.007 -6.25% 0.106 0.11 0.105 0.112 4,260 4
APL 0.0065 -0.0001 -1.52% 0.0066 0.0067 0.0065 0.0066 2,124,700 97
APO 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 356,000 5
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
APX 12.92 0.02 0.16% 13.12 13.30 12.92 12.90 54,226,766 1,491
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 37.40 0.00 0.00% 37.50 37.60 37.40 37.40 36,825,010 1,701
ASLAG 1.02 0.03 3.03% 0.99 1.02 1.02 0.99 54,060 9
AT 7.51 0.19 2.60% 7.34 7.68 7.51 7.32 11,721,463 276
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 4,150 1
AUB 51.00 -1.40 -2.67% 52.50 52.90 51.00 52.40 2,624,947 168
AXLM 2.70 -0.05 -1.82% 2.65 2.70 2.70 2.75 15,950 2
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 3,150 1
BC 6.16 0.16 2.67% 6.16 6.16 6.16 6.00 61,600 1
BCB 5.91 0.00 0.00% 5.91 5.91 5.91 5.91 591 1
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 127.00 3.50 2.83% 124.60 128.50 127.00 123.50 532,160,494 4,002
BEL 1.22 0.00 0.00% 1.22 1.22 1.22 1.22 50,020 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 -0.002 -5.26% 0.035 0.038 0.036 0.038 422,400 22
BKR 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 46,130 6
BLOOM 1.90 0.06 3.26% 1.84 1.91 1.90 1.84 8,487,700 314
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.00 0.42 3.97% 11.00 11.00 11.00 10.58 216,070 23
BPI 104.00 3.00 2.97% 101.00 105.10 104.00 101.00 434,360,419 5,299
BRN 0.67 -0.05 -6.94% 0.71 0.71 0.67 0.72 80,420 13
BRNP 99.85 0.00 0.00% 99.85 99.85 99.85 99.85 115,826 2
BRNPB 101.10 -2.90 -2.79% 101.00 101.10 101.10 104.00 57,577 2
BRNPC 105.90 4.60 4.54% 106.00 106.00 105.90 101.30 5,296 2
BSC 0.113 0.006 5.61% 0.107 0.115 0.113 0.107 1,506,140 130
C 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 4,430 4
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 9.80 -0.16 -1.61% 9.80 9.80 9.80 9.96 9,800 1
CBC 56.35 0.05 0.09% 56.30 57.20 56.35 56.30 10,212,060 204
CDC 0.59 -0.02 -3.28% 0.60 0.60 0.59 0.61 6,550 7
CEB 29.60 0.30 1.02% 29.65 29.80 29.60 29.30 4,112,220 240
CEBCP 32.00 0.85 2.73% 31.10 32.00 32.00 31.15 6,310 2
CEI 0.084 0.002 2.44% 0.082 0.085 0.084 0.082 35,580 5
CEU 15.32 0.00 0.00% 15.32 15.32 15.32 15.32 56,640 17
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.71 0.00 0.00% 0.71 0.74 0.71 0.71 1,103,180 34
CIC 12.70 0.00 0.00% 12.70 12.70 12.70 12.70 46,902 11
CLI 2.16 -0.03 -1.37% 2.19 2.20 2.16 2.19 192,550 17
CLIA1 1,001.00 0.00 0.00% 1,001.00 1,001.00 1,001.00 1,001.00 5,005 1
CLIA2 1,006.00 -23.00 -2.24% 1,006.00 1,006.00 1,006.00 1,029.00 5,030 1
CNPF 31.50 0.70 2.27% 30.80 32.90 31.50 30.80 154,727,310 1,742
CNVRG 9.80 -0.10 -1.01% 9.98 10.14 9.80 9.90 164,977,088 1,670
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 0.02 1.49% 1.34 1.36 1.36 1.34 8,080 6
COSCO 8.17 -0.02 -0.24% 8.19 8.20 8.17 8.19 2,619,656 262
CPG 0.68 0.00 0.00% 0.67 0.69 0.68 0.68 503,410 43
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 -0.30 -0.30% 99.75 99.75 99.50 99.80 1,134,570 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.48 -0.02 -0.44% 4.50 4.64 4.48 4.50 789,130 43
CREIT 3.49 0.00 0.00% 3.52 3.52 3.49 3.49 6,570,660 316
CROWN 1.76 0.00 0.00% 1.78 1.78 1.76 1.76 112,880 8
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.35 -0.02 -5.41% 0.35 0.35 0.35 0.37 7,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.16 -0.12 -1.06% 11.20 11.26 11.16 11.28 2,169,872 133
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,531,900 122
DDPR 93.90 0.40 0.43% 94.00 94.00 93.90 93.50 883,756 15
DELM 4.15 0.00 0.00% 4.16 4.16 4.15 4.15 53,980 8
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
DHI 7.35 -0.35 -4.55% 7.72 7.73 7.35 7.70 6,394,533 379
DITO 0.74 0.00 0.00% 0.74 0.75 0.74 0.74 6,242,270 371
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
DMC 7.38 -0.02 -0.27% 7.45 7.55 7.38 7.40 32,853,370 1,210
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% 4.95 5.00 5.00 5.00 19,495 6
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 0.06 1.69% 3.53 3.63 3.60 3.54 14,159,660 285
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.03 3.26% 0.90 0.95 0.95 0.92 27,112,230 18
ECP 2.39 0.00 0.00% 2.39 2.39 2.39 2.39 11,950 2
ECVC 0.26 -0.01 -3.70% 0.26 0.26 0.26 0.27 174,200 13
EEI 1.97 0.03 1.55% 1.97 1.97 1.97 1.94 7,880 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 0.00 0.00% 95.50 95.50 95.50 95.50 175,720 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 0.029 0.001 3.57% 0.029 0.029 0.029 0.028 2,900 1
ELI 0.098 0.001 1.03% 0.097 0.099 0.098 0.097 252,330 14
EMI 15.30 -0.08 -0.52% 15.78 15.82 15.30 15.38 42,429,564 1,771
ENEX 3.05 0.00 0.00% 3.05 3.05 3.05 3.05 27,450 5
EURO 1.06 -0.04 -3.64% 1.06 1.10 1.06 1.10 67,720 7
EW 12.18 0.08 0.66% 12.10 12.20 12.18 12.10 5,331,216 106
FAF 0.66 0.14 26.92% 0.64 0.66 0.66 0.52 19,500 19
FB 50.00 0.10 0.20% 50.00 50.00 50.00 49.90 689,725 46
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 0.00 0.00% 0.53 0.54 0.53 0.53 328,560 40
FDC 4.30 0.03 0.70% 4.30 4.30 4.30 4.27 4,300 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FDCPB 994.00 -1.00 -0.10% 995.00 995.00 994.00 995.00 29,840 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 0.00 810.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 16.38 0.54 3.41% 15.90 16.46 16.38 15.84 6,322,714 394
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 -0.01 -0.34% 2.93 2.94 2.92 2.93 1,705,740 106
FIN 1,943.80 35.40 1.86% 1,914.52 1,966.98 1,914.52 1,908.40 1,388,047,750 13,918
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 0.70 206,360 44
FMETF 104.10 0.90 0.87% 103.30 105.00 104.10 103.20 1,337,733 48
FNI 1.79 0.00 0.00% 1.80 1.80 1.79 1.79 1,095,620 46
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
FPH 79.50 0.00 0.00% 79.50 79.50 79.50 79.50 253,542 12
FPI 0.30 -0.025 -7.69% 0.285 0.30 0.30 0.325 50,850 3
FRUIT 0.64 0.00 0.00% 0.64 0.64 0.64 0.64 76,360 9
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 0.002 2.60% 0.073 0.079 0.079 0.077 115,040 11
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
GLO 1,880.00 -5.00 -0.27% 1,890.00 1,911.00 1,880.00 1,885.00 94,635,455 1,211
GLOBA 1,999.00 0.00 0.00% 1,999.00 1,999.00 1,999.00 1,999.00 39,980 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 4.65 -0.01 -0.21% 4.66 4.66 4.65 4.66 1,536,600 80
GMAP 4.07 -0.27 -6.22% 4.07 4.07 4.07 4.34 4,070 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.143 -0.001 -0.69% 0.14 0.144 0.143 0.144 26,820 5
GSMI 253.00 0.00 0.00% 256.00 259.40 253.00 253.00 28,413,258 390
GTCAP 498.00 7.00 1.43% 492.00 499.00 498.00 491.00 36,744,804 699
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 976.50 -16.50 -1.66% 976.50 976.50 976.50 993.00 9,765 1
HDG 4,523.31 75.30 1.69% 4,436.96 4,564.46 4,436.96 4,448.01 1,631,613,753 11,149
HI 4.60 -0.01 -0.22% 4.60 4.60 4.60 4.61 552,000 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 1.33 0.00 0.00% 1.32 1.33 1.33 1.33 132,100 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 894.50 -18.50 -2.03% 902.50 918.00 894.50 913.00 611,626,875 3,079
IDC 0.60 -0.03 -4.76% 0.63 0.63 0.60 0.63 226,900 38
IMI 4.70 0.15 3.30% 4.51 4.80 4.70 4.55 11,819,530 289
IMP 0.98 0.10 11.36% 0.88 1.05 0.98 0.88 11,220 9
IND 8,484.26 99.30 1.18% 8,413.33 8,563.40 8,413.33 8,384.96 1,221,338,977 23,730
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.38 -0.01 -0.72% 1.37 1.40 1.38 1.39 1,553,800 115
IPM 1.82 -0.05 -2.67% 1.61 1.82 1.82 1.87 37,240 4
IPO 7.25 0.10 1.40% 7.15 7.25 7.25 7.15 1,135,259 11
IS 0.117 -0.003 -2.50% 0.118 0.12 0.117 0.12 142,570 11
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 149.00 3.20 2.19% 146.00 150.70 149.00 145.80 273,184,942 3,719
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 984.00 -16.00 -1.60% 984.00 984.00 984.00 1,000.00 9,840 1
JGS 26.20 0.30 1.16% 25.85 26.65 26.20 25.90 21,213,365 539
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.02 1.08% 1.86 1.90 1.88 1.86 3,847,210 205
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 1.38 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.80 0.00 0.00% 6.80 6.80 6.80 6.80 2,720 4
LC 0.178 0.00 0.00% 0.178 0.18 0.178 0.178 2,046,850 48
LCB 0.18 0.002 1.12% 0.178 0.18 0.18 0.178 1,072,900 8
LFM 28.00 0.00 0.00% 28.00 28.00 28.00 28.00 8,400 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.335 0.005 1.52% 0.33 0.335 0.335 0.33 6,650 2
LOTO 1.84 0.00 0.00% 1.84 1.86 1.84 1.84 53,520 6
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 4.12 0.12 3.00% 4.00 4.12 4.12 4.00 1,472,750 51
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 14,490 7
LTG 14.52 -0.20 -1.36% 14.72 14.84 14.52 14.72 40,309,264 1,098
M-O 14,688.21 96.34 0.66% 14,714.57 14,963.31 14,591.00 14,591.87 117,336,183 3,747
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 3.88 0.05 1.31% 3.80 3.90 3.88 3.83 367,360 11
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 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 334,390 28
MAXS 2.12 0.00 0.00% 2.12 2.12 2.12 2.12 63,580 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.206 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.93 0 0
MBT 66.50 0.20 0.30% 66.35 68.10 66.50 66.30 160,914,165 2,301
MED 0.093 0.00 0.00% 0.093 0.097 0.093 0.093 25,240 12
MEDIC 0.22 0.00 0.00% 0.205 0.22 0.22 0.22 8,350 3
MEG 2.10 0.00 0.00% 2.10 2.14 2.10 2.10 8,983,400 141
MER 579.50 4.50 0.78% 576.00 591.50 579.50 575.00 93,671,165 1,142
MFC 2,400.00 30.00 1.27% 2,398.00 2,400.00 2,400.00 2,370.00 35,990 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.062 0.00 0.00% 0.062 0.062 0.062 0.062 1,860 3
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 7.10 0.04 0.57% 7.06 7.32 7.10 7.06 46,128,260 1,341
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.76 0.02 2.70% 0.74 0.78 0.76 0.74 33,592,760 300
MREIT 13.96 -0.04 -0.29% 14.00 14.02 13.96 14.00 6,707,306 448
MRSGI 1.09 0.01 0.93% 1.09 1.10 1.09 1.08 5,931,570 11
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MWC 36.00 1.80 5.26% 34.25 36.00 36.00 34.20 62,724,330 989
MWIDE 4.00 -0.09 -2.20% 4.09 4.09 4.00 4.09 3,626,650 132
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 1,000 1
MYNLD 20.50 0.78 3.96% 19.80 20.80 20.50 19.72 144,420,125 2,425
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.75 0.00 0.00% 3.78 3.80 3.75 3.75 6,541,220 300
NOW 0.54 0.01 1.89% 0.54 0.56 0.54 0.53 164,700 28
NRCP 0.92 -0.02 -2.13% 0.93 0.95 0.92 0.94 83,510 11
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.50 0.70 2.13% 33.20 34.10 33.50 32.80 14,870,120 642
OM 0.10 0.002 2.04% 0.098 0.10 0.10 0.098 30,400 2
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,051,700 20
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.445 0.01 2.30% 0.43 0.445 0.445 0.435 21,700 5
OV 0.008 -0.0003 -3.61% 0.0083 0.0083 0.008 0.0083 417,300 9
PA 0.78 0.05 6.85% 0.74 0.78 0.78 0.73 2,300 3
PAL 2.60 -0.04 -1.52% 2.64 2.64 2.60 2.64 1,063,620 122
PAX 2.07 0.02 0.98% 2.02 2.19 2.07 2.05 130,500 58
PBB 7.18 0.13 1.84% 7.05 7.18 7.18 7.05 34,972 9
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 105,080 13
PCOR 2.29 0.00 0.00% 2.29 2.32 2.29 2.29 1,384,170 108
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.55 -0.05 -1.39% 3.55 3.55 3.55 3.60 3,550 1
PGOLD 40.20 -1.15 -2.78% 41.35 41.60 40.20 41.35 119,662,985 1,300
PHA 0.176 0.006 3.53% 0.17 0.179 0.176 0.17 110,510 31
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 17,600 3
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 0 0
PHN 15.08 0.00 0.00% 15.08 15.08 15.08 15.08 1,508 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.94 0.00 0.00% 5.94 5.94 5.94 5.94 29,106 19
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.54 -0.20 -1.70% 11.80 12.00 11.54 11.74 29,706,640 773
PMPC 8.66 0.06 0.70% 8.62 8.66 8.66 8.60 127,921 11
PNB 58.40 0.50 0.86% 57.90 58.70 58.40 57.90 6,345,945 278
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 -0.02 -0.13% 15.02 15.02 15.00 15.02 70,590 4
PRC 5.18 0.18 3.60% 5.00 5.37 5.18 5.00 13,779 13
PREIT 1.13 -0.01 -0.88% 1.14 1.14 1.13 1.14 161,370 57
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 990.00 10.00 1.02% 967.00 990.00 990.00 980.00 964,795 8
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 963.50 0 0
PRF4C 985.00 5.50 0.56% 985.00 985.00 985.00 979.50 1,773,000 3
PRF4D 970.00 -15.00 -1.52% 980.00 980.00 970.00 985.00 7,666,000 18
PRF4E 1,000.00 -15.00 -1.48% 1,005.00 1,005.00 1,000.00 1,015.00 400,050 4
PRIM 0.72 0.01 1.41% 0.72 0.72 0.72 0.71 3,600 2
PRMX 1.13 0.13 13.00% 1.13 1.13 1.13 1.00 9,700 7
PRO 1,917.22 20.36 1.07% 1,898.08 1,923.78 1,896.59 1,896.86 491,886,613 10,497
PSB 52.70 -0.35 -0.66% 53.05 53.05 52.70 53.05 71,648 30
PSE 202.60 -0.20 -0.10% 203.00 204.80 202.60 202.80 26,428,344 45
PSEI 6,223.99 35.96 0.58% 6,175.31 6,304.76 6,175.31 6,188.03 5,630,504,849 53,040
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 7.18 -0.02 -0.28% 7.22 7.57 7.18 7.20 21,596,196 478
PXP 2.53 0.06 2.43% 2.43 2.54 2.53 2.47 1,180,860 76
RCB 23.40 -0.10 -0.43% 23.50 23.50 23.40 23.50 254,280 7
RCI 2.60 -0.06 -2.26% 2.66 2.66 2.60 2.66 58,400 2
RCR 7.32 0.02 0.27% 7.30 7.48 7.32 7.30 35,035,461 1,614
REDC 9.00 0.00 0.00% 8.20 9.00 9.00 9.00 49,870 9
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.19 0 0
RFM 5.64 -0.04 -0.70% 5.69 5.72 5.64 5.68 3,585,037 643
RLC 16.70 0.06 0.36% 16.78 17.00 16.70 16.64 4,175,732 302
RLT 0.096 0.001 1.05% 0.099 0.101 0.096 0.095 42,680 12
ROCK 2.20 -0.05 -2.22% 2.25 2.25 2.20 2.25 304,150 23
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 45.80 -1.20 -2.55% 46.15 46.85 45.80 47.00 391,735 54
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.35 0.20 6.35% 3.15 3.35 3.35 3.15 19,540 5
SCC 22.65 0.55 2.49% 22.10 22.80 22.65 22.10 20,098,690 423
SECB 66.00 0.05 0.08% 66.00 66.10 66.00 65.95 23,698,887 419
SEVN 32.85 0.00 0.00% 32.85 33.85 32.85 32.85 5,560,920 60
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
SGI 1.34 -0.03 -2.19% 1.35 1.37 1.34 1.37 521,990 44
SGP 26.90 -0.95 -3.41% 27.85 27.85 26.90 27.85 108,572,505 2,074
SHLPH 8.30 -0.28 -3.26% 8.58 8.90 8.30 8.58 4,481,721 356
SHNG 3.21 0.01 0.31% 3.20 3.21 3.21 3.20 73,610 9
SLF 4,652.00 -98.00 -2.06% 4,700.00 4,700.00 4,652.00 4,750.00 1,163,240 5
SLI 2.06 0.10 5.10% 1.96 2.09 2.06 1.96 267,430 22
SM 608.00 13.00 2.18% 592.50 616.00 608.00 595.00 204,233,175 2,403
SMC 67.00 -0.25 -0.37% 67.25 67.75 67.00 67.25 4,578,092 428
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 0.00 0.00 0.00% 0.00 0.00 0.00 79.90 0 0
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 79.90 0 0
SMC2O 78.05 -1.35 -1.70% 79.20 79.25 78.05 79.40 3,849,332 85
SMC2P 74.00 0.90 1.23% 74.00 74.00 74.00 73.10 740 1
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2S 73.75 0.00 0.00% 73.75 73.75 73.75 73.75 827,475 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2U 75.00 0.20 0.27% 75.00 75.00 75.00 74.80 809,170 7
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.70 0.24 1.30% 18.46 18.80 18.70 18.46 44,237,392 713
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.70 -0.08 -0.74% 10.78 10.78 10.70 10.78 391,572 29
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.42 0.01 0.71% 1.40 1.43 1.42 1.41 5,126,410 193
SRDC 9.42 0.00 0.00% 9.42 9.42 9.42 9.42 942 1
SSI 2.21 0.00 0.00% 2.20 2.21 2.21 2.21 588,340 17
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.00 0.00% 1.22 1.23 1.22 1.22 304,490 24
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 37,000 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.425 -0.005 -1.16% 0.425 0.425 0.425 0.43 89,250 6
SVC 3,202.46 -56.00 -1.72% 3,232.22 3,274.39 3,202.46 3,258.46 1,652,272,943 13,526
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 -0.001 -0.85% 0.117 0.117 0.116 0.117 3,500 3
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 6.61 -0.14 -2.07% 6.61 6.61 6.61 6.75 5,949 1
TECH 0.67 -0.02 -2.90% 0.67 0.68 0.67 0.69 526,030 43
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,161.00 -10.00 -0.85% 1,172.00 1,184.00 1,161.00 1,171.00 87,309,320 1,497
TFC 65.00 -5.00 -7.14% 65.00 65.00 65.00 70.00 4,550 6
TFHI 56.00 1.00 1.82% 53.05 56.00 56.00 55.00 5,865 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 1.63 0.01 0.62% 1.62 1.65 1.63 1.62 3,016,970 143
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 59,000 24
TOPA2 100.00 -0.10 -0.10% 100.10 100.20 100.00 100.10 312,239 29
TUGS 0.80 -0.01 -1.23% 0.81 0.81 0.80 0.81 63,320 12
UBP 23.80 -0.50 -2.06% 24.30 24.30 23.80 24.30 1,605,170 74
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 0.0076 -0.0002 -2.56% 0.0077 0.0078 0.0076 0.0078 706,200 25
UPSON 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 84,800 14
URC 65.40 1.90 2.99% 63.60 65.95 65.40 63.50 53,659,973 1,471
V 0.84 0.02 2.44% 0.83 0.84 0.84 0.82 119,520 8
VITA 0.50 0.005 1.01% 0.495 0.50 0.50 0.495 44,650 2
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 20.65 0.65 3.25% 19.14 20.65 20.65 20.00 34,350 4
WEB 13.84 -0.12 -0.86% 14.00 14.06 13.84 13.96 21,116,510 180
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.65 0.01 0.18% 5.64 5.78 5.65 5.64 3,821,646 472
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.056 -0.002 -3.45% 0.058 0.058 0.056 0.058 8,660 13

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 06, 2026 04:35:00 PM