PSEi
6,223.87
-51.90 (-0.83%)
PSE INDEX
99,699,808
4,994,730,007.73
4
26
0
55,916
754,784,849.89
278,582,007.40
ALL
3,370.56
-34.59 (-1.02%)
ALL SHARES
1,488,425,663
6,185,854,545.72
68
111
62
80,679
1,163,845,115.53
278,582,007.40
FIN
1,898.12
-41.42 (-2.14%)
FINANCIALS
13,886,135
1,133,889,056.52
5
10
7
13,860
307,430,649.89
133,687,797.67
HDG
4,357.53
-91.43 (-2.06%)
HOLDING FIRMS
17,857,768
718,337,189.27
8
16
10
10,255
96,179,917.03
0.00
IND
8,323.14
-121.54 (-1.44%)
INDUSTRIAL
98,164,878
1,149,214,831.78
20
38
14
23,407
223,866,070.72
0.00
M-O
14,219.32
-200.00 (-1.39%)
MINING & OIL
104,695,549
109,383,190.47
8
6
6
3,637
13,795,083.44
0.00
PRO
1,869.85
-24.84 (-1.31%)
PROPERTY
98,515,335
494,680,209.48
13
17
11
9,503
118,835,915.46
97,484,189.73
SVC
3,394.48
28.65 (0.85%)
SERVICES
1,154,247,852
2,579,245,935.03
12
22
13
19,930
403,559,955.99
47,410,020.00
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 1.70 0.05 3.03% 1.69 1.70 1.70 1.65 18,680 9
ABA 0.315 0.00 0.00% 0.31 0.315 0.315 0.315 726,700 41
ABG 31.50 -0.50 -1.56% 32.00 32.00 31.50 32.00 12,069,255 163
ABS 3.34 -0.27 -7.48% 3.61 3.63 3.34 3.61 2,588,820 156
ABSP 3.25 -0.04 -1.22% 3.29 3.29 3.25 3.29 13,120 3
AC 468.00 -17.00 -3.51% 479.00 479.00 468.00 485.00 326,445,990 2,750
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.48 0 0
ACEN 3.00 -0.06 -1.96% 3.04 3.07 3.00 3.06 35,770,230 700
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,028.00 0.00 0.00% 1,028.00 1,028.00 1,028.00 1,028.00 1,156,500 5
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,498.00 20.00 0.81% 2,498.00 2,498.00 2,498.00 2,478.00 249,800 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,971.00 0.00 0.00% 1,971.00 1,971.00 1,971.00 1,971.00 177,390 1
ACPB4 1,950.00 0.00 0.00% 1,965.00 1,965.00 1,950.00 1,950.00 3,120,990 9
ACR 0.65 0.01 1.56% 0.65 0.65 0.65 0.64 45,970 17
AEV 32.75 -0.05 -0.15% 32.80 33.30 32.75 32.80 24,717,530 325
AGI 8.16 0.01 0.12% 8.15 8.22 8.16 8.15 1,770,056 105
AGIW 1.04 -0.01 -0.95% 1.04 1.04 1.04 1.05 1,040 1
ALCO 0.435 -0.005 -1.14% 0.435 0.50 0.435 0.44 32,100 5
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 494.00 -1.00 -0.20% 494.00 494.00 494.00 495.00 123,500 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.10 -0.38 -2.45% 15.20 15.32 15.10 15.48 92,242,532 2,362
ALL 3,370.56 -34.59 -1.02% 3,406.97 3,406.97 3,370.56 3,405.15 6,185,854,546 80,679
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.18 0.08 7.27% 1.12 1.22 1.18 1.10 8,830,440 335
ALTER 0.76 -0.02 -2.56% 0.79 0.79 0.76 0.78 366,920 27
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 0.44 2.66% 17.00 17.00 17.00 16.56 368,892 13
AP 40.80 0.30 0.74% 40.55 40.85 40.80 40.50 12,278,055 311
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.105 -0.001 -0.94% 0.106 0.106 0.105 0.106 54,730 8
APL 0.0069 0.0003 4.55% 0.0066 0.0072 0.0069 0.0066 7,417,900 172
APO 0.91 0.00 0.00% 0.91 0.92 0.91 0.91 12,750 5
APVI 9.88 0.04 0.41% 9.86 9.88 9.88 9.84 141,900 7
APX 12.24 -0.42 -3.32% 12.46 12.46 12.24 12.66 23,897,910 1,133
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.29 0.03 11.54% 0.27 0.305 0.29 0.26 336,350 23
AREIT 37.00 -0.20 -0.54% 37.30 37.30 37.00 37.20 42,599,130 1,192
ASLAG 1.03 0.02 1.98% 1.01 1.03 1.03 1.01 161,980 13
AT 7.80 0.30 4.00% 7.42 7.80 7.80 7.50 12,479,063 221
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 12,450 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 16,600 2
AUB 51.50 -0.80 -1.53% 51.10 52.10 51.50 52.30 3,249,050 113
AXLM 2.61 -0.09 -3.33% 2.70 2.79 2.61 2.70 144,820 14
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.15 0.00 0.00% 6.15 6.15 6.15 6.15 2,223,690 14
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
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 123.00 -3.40 -2.69% 125.50 125.60 123.00 126.40 268,433,228 4,337
BEL 1.23 0.02 1.65% 1.22 1.23 1.23 1.21 9,770 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 0.00 0.00% 0.039 0.039 0.039 0.039 1,068,100 21
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.52 0 0
BLOOM 1.85 -0.03 -1.60% 1.88 1.88 1.85 1.88 6,714,640 216
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.04 0.06 0.55% 10.96 11.04 11.04 10.98 126,924 7
BPI 101.00 -2.80 -2.70% 103.00 103.30 101.00 103.80 460,776,385 4,258
BRN 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 2,040 3
BRNP 99.80 -0.05 -0.05% 99.80 99.80 99.80 99.85 998 1
BRNPB 103.40 0.00 0.00% 103.40 103.40 103.40 103.40 2,068 1
BRNPC 105.30 1.30 1.25% 105.30 105.30 105.30 104.00 300,105 1
BSC 0.11 -0.001 -0.90% 0.111 0.111 0.11 0.111 310,500 29
C 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 22,730 8
CA 53.20 0.00 0.00% 53.20 53.20 53.20 53.20 532 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.14 -0.75 -7.58% 9.14 9.14 9.14 9.89 2,742 1
CBC 56.35 0.05 0.09% 56.40 56.95 56.35 56.30 9,122,199 148
CDC 0.59 0.02 3.51% 0.57 0.59 0.59 0.57 10,430 8
CEB 29.00 0.00 0.00% 29.00 29.10 29.00 29.00 7,500,450 249
CEBCP 31.05 -0.10 -0.32% 31.20 31.20 31.05 31.15 413,480 8
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 25,810 2
CEU 15.20 0.02 0.13% 15.20 15.20 15.20 15.18 72,950 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.95 0.02 2.15% 0.93 1.00 0.95 0.93 4,052,650 141
CIC 12.70 0.04 0.32% 12.66 12.70 12.70 12.66 53,108 8
CLI 2.15 -0.03 -1.38% 2.18 2.18 2.15 2.18 1,342,990 21
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,001.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,012.00 0 0
CNPF 31.10 -0.85 -2.66% 31.80 32.15 31.10 31.95 106,169,675 639
CNVRG 9.36 0.10 1.08% 9.20 9.60 9.36 9.26 40,915,817 1,629
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.31 -0.04 -2.96% 1.35 1.35 1.31 1.35 6,710 5
COSCO 8.28 0.08 0.98% 8.20 8.28 8.28 8.20 2,667,803 128
CPG 0.66 -0.02 -2.94% 0.68 0.68 0.66 0.68 306,870 28
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.70 -0.05 -0.05% 99.50 99.70 99.70 99.75 604,179 6
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.45 0.00 0.00% 4.55 4.55 4.45 4.45 1,351,210 73
CREIT 3.49 0.00 0.00% 3.49 3.49 3.49 3.49 3,981,700 272
CROWN 1.76 -0.03 -1.68% 1.76 1.76 1.76 1.79 211,200 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.375 0.00 0.00% 0.355 0.375 0.375 0.375 263,000 6
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.94 0.08 0.74% 10.86 11.18 10.94 10.86 2,309,602 96
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 12,207,710 285
DDPR 93.50 -0.30 -0.32% 93.85 93.85 93.50 93.80 1,318,192 19
DELM 4.20 0.00 0.00% 4.20 4.20 4.20 4.20 8,400 2
DFNN 0.73 -0.06 -7.59% 0.79 0.79 0.73 0.79 2,153,750 80
DHI 7.10 -0.25 -3.40% 7.29 7.30 7.10 7.35 8,603,953 370
DITO 0.76 -0.03 -3.80% 0.78 0.79 0.76 0.79 10,659,190 402
DIZ 3.45 0.45 15.00% 3.80 3.80 3.45 3.00 28,000 5
DMC 7.20 -0.15 -2.04% 7.36 7.38 7.20 7.35 38,498,309 1,768
DMCP 0.00 0.00 0.00% 0.00 0.00 0.00 1,400.00 0 0
DMPA1 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
DMPA2 0.00 0.00 0.00% 0.00 0.00 0.00 9.71 0 0
DMPI 0.00 0.00 0.00% 0.00 0.00 0.00 29.90 0 0
DMW 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 40,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.60 -0.04 -1.10% 3.64 3.66 3.60 3.64 6,751,520 304
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 -0.02 -2.11% 0.86 0.93 0.93 0.95 79,810 11
ECP 2.29 -0.10 -4.18% 2.29 2.29 2.29 2.39 6,870 1
ECVC 0.26 0.00 0.00% 0.26 0.265 0.26 0.26 44,250 4
EEI 1.89 -0.01 -0.53% 1.90 1.94 1.89 1.90 19,140 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.10 0.00 0.00% 95.00 95.10 95.10 95.10 6,031,694 8
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.029 0 0
ELI 0.099 0.002 2.06% 0.097 0.101 0.099 0.097 318,280 23
EMI 15.52 -0.18 -1.15% 15.84 15.84 15.52 15.70 52,143,438 1,708
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
EURO 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 31,200 4
EW 12.06 -0.12 -0.99% 12.12 12.16 12.06 12.18 3,859,500 188
FAF 0.63 -0.03 -4.55% 0.63 0.63 0.63 0.66 3,150 4
FB 49.70 -0.05 -0.10% 49.75 49.75 49.70 49.75 1,832,510 95
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 0.57 -0.01 -1.72% 0.58 0.59 0.57 0.58 802,420 50
FDC 4.26 -0.31 -6.78% 4.26 4.26 4.26 4.57 102,240 7
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 119,400 4
FERRO 2.43 0.00 0.00% 2.43 2.43 2.43 2.43 4,860 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 824.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 16.12 -0.58 -3.47% 16.40 16.80 16.12 16.70 3,431,000 202
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.01 -0.34% 2.92 2.93 2.91 2.92 1,109,840 62
FIN 1,898.12 -41.42 -2.14% 1,928.10 1,928.10 1,898.12 1,939.54 1,133,889,057 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% 0.70 0.71 0.70 0.70 93,800 29
FMETF 105.00 -0.40 -0.38% 105.00 105.40 105.00 105.40 558,333 30
FNI 1.76 0.02 1.15% 1.77 1.77 1.76 1.74 247,990 23
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
FPH 81.80 -0.20 -0.24% 82.00 82.95 81.80 82.00 715,430 21
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.66 0.02 3.13% 0.65 0.66 0.66 0.64 132,780 18
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 0.073 0.001 1.39% 0.073 0.079 0.073 0.072 27,370 11
GERI 0.62 -0.03 -4.62% 0.62 0.62 0.62 0.65 122,140 3
GLO 1,809.00 -36.00 -1.95% 1,838.00 1,839.00 1,809.00 1,845.00 71,944,790 954
GLOBA 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 10,000 1
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 4.59 0.03 0.66% 4.56 4.60 4.59 4.56 476,850 42
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.07 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.143 0.00 0.00% 0.143 0.143 0.143 0.143 2,860 2
GSMI 253.00 -3.00 -1.17% 255.60 255.60 253.00 256.00 5,961,470 199
GTCAP 473.40 -6.60 -1.38% 483.00 490.00 473.40 480.00 39,068,788 860
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 0.00 0.00 0.00% 0.00 0.00 0.00 976.50 0 0
HDG 4,357.53 -91.43 -2.06% 4,428.48 4,428.48 4,357.53 4,448.96 718,337,189 10,255
HI 4.65 0.05 1.09% 4.65 4.65 4.65 4.60 930,000 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 1.30 0.01 0.78% 1.25 1.30 1.30 1.29 110,130 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 971.50 21.50 2.26% 967.00 985.00 971.50 950.00 1,780,728,235 7,826
IDC 0.65 -0.03 -4.41% 0.68 0.68 0.65 0.68 163,770 31
IMI 5.15 -0.17 -3.20% 5.30 5.60 5.15 5.32 19,984,423 612
IMP 1.00 0.10 11.11% 1.00 1.10 1.00 0.90 15,510 11
IND 8,323.14 -121.54 -1.44% 8,454.31 8,454.31 8,323.14 8,444.68 1,149,214,832 23,407
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.38 -0.02 -1.43% 1.40 1.43 1.38 1.40 5,888,050 250
IPM 1.80 0.17 10.43% 1.81 1.81 1.80 1.63 3,610 2
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.25 0 0
IS 0.118 -0.007 -5.60% 0.12 0.12 0.118 0.125 69,880 8
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 143.50 -3.50 -2.38% 145.80 145.80 143.50 147.00 141,906,601 3,075
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 0.00 984.00 0 0
JGS 25.00 -0.85 -3.29% 25.80 25.80 25.00 25.85 25,286,500 499
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.86 -0.02 -1.06% 1.88 1.88 1.86 1.88 1,523,090 94
KEP 2.69 0.05 1.89% 2.42 2.69 2.69 2.64 17,210 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.34 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.90 0.00 0.00% 6.90 6.90 6.90 6.90 2,070 3
LC 0.178 0.002 1.14% 0.176 0.179 0.178 0.176 1,766,750 41
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.177 0 0
LFM 27.90 -0.10 -0.36% 28.00 28.00 27.90 28.00 32,870 9
LMG 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 45,000 3
LODE 0.305 -0.02 -6.15% 0.325 0.325 0.305 0.325 18,550 3
LOTO 1.84 0.00 0.00% 1.84 1.84 1.84 1.84 149,040 3
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 4.10 0.07 1.74% 4.05 4.12 4.10 4.03 1,098,840 28
LSC 0.71 0.02 2.90% 0.71 0.75 0.71 0.69 738,470 55
LTG 14.30 -0.32 -2.19% 14.62 14.74 14.30 14.62 78,762,918 1,171
M-O 14,219.32 -200.00 -1.39% 14,342.72 14,342.72 14,021.10 14,419.32 109,383,190 3,637
MA 0.0071 -0.0001 -1.39% 0.0072 0.0072 0.0071 0.0072 187,100 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.82 -0.01 -0.26% 3.80 3.82 3.82 3.83 335,060 23
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.11 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MARC 0.61 0.01 1.67% 0.60 0.61 0.61 0.60 206,460 23
MAXS 2.12 -0.05 -2.30% 2.17 2.17 2.12 2.17 103,400 12
MB 0.207 0.00 0.00% 0.205 0.207 0.207 0.207 4,120 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
MBT 65.10 -1.40 -2.11% 66.25 66.50 65.10 66.50 156,406,186 3,032
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.093 0 0
MEDIC 0.21 0.002 0.96% 0.208 0.21 0.21 0.208 106,740 13
MEG 2.11 0.01 0.48% 2.09 2.12 2.11 2.10 2,750,980 75
MER 576.00 -1.00 -0.17% 581.00 581.00 576.00 577.00 84,096,005 1,587
MFC 2,450.00 48.00 2.00% 2,402.00 2,450.00 2,450.00 2,402.00 24,260 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.06 0.002 3.45% 0.06 0.06 0.06 0.058 1,800 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 6.95 -0.14 -1.97% 7.08 7.09 6.95 7.09 11,919,147 467
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.78 0.00 0.00% 0.77 0.79 0.78 0.78 30,191,800 129
MREIT 14.02 0.04 0.29% 13.98 14.02 14.02 13.98 2,351,644 224
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 20,700 7
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 34.35 -0.65 -1.86% 35.00 35.30 34.35 35.00 53,665,725 533
MWIDE 4.08 0.08 2.00% 4.00 4.11 4.08 4.00 9,047,800 358
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 105.00 -2.00 -1.87% 105.00 105.00 105.00 107.00 13,650 1
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 8,000 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MYNLD 19.52 -0.78 -3.84% 20.30 20.30 19.52 20.30 255,268,495 3,768
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
NIKL 3.67 0.04 1.10% 3.63 3.67 3.67 3.63 19,268,570 325
NOW 0.53 -0.02 -3.64% 0.55 0.56 0.53 0.55 238,550 25
NRCP 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 98,800 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.10 -1.50 -4.60% 32.45 32.45 31.10 32.60 27,500,260 1,151
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 503,700 18
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 6,500 2
ORE 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 9,000 1
OV 0.0085 -0.0001 -1.16% 0.0081 0.0085 0.0085 0.0086 96,700 4
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
PAL 2.54 -0.01 -0.39% 2.55 2.55 2.54 2.55 335,680 38
PAX 2.06 -0.11 -5.07% 2.08 2.08 2.06 2.17 119,520 9
PBB 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 21,167 6
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 29,600 2
PCOR 2.29 -0.01 -0.43% 2.32 2.34 2.29 2.30 2,142,360 100
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.57 -0.02 -0.56% 3.58 3.58 3.57 3.59 241,530 9
PGOLD 39.20 -0.85 -2.12% 40.05 40.30 39.20 40.05 67,844,325 1,253
PHA 0.161 -0.006 -3.59% 0.165 0.175 0.161 0.167 345,950 26
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 32,000 3
PHES 0.45 -0.02 -4.26% 0.45 0.45 0.45 0.47 135,000 2
PHN 14.98 -0.02 -0.13% 15.40 15.40 14.98 15.00 299,190 10
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.04 0.04 0.67% 6.00 6.04 6.04 6.00 6,624 5
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.84 -0.12 -1.00% 12.08 13.10 11.84 11.96 238,963,822 3,140
PMPC 8.65 -0.01 -0.12% 8.66 8.66 8.65 8.66 66,938 8
PNB 58.05 0.00 0.00% 58.05 58.35 58.05 58.05 62,221,097 270
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 -0.04 -0.27% 15.04 15.04 15.00 15.04 107,862 9
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.10 0 0
PREIT 1.12 0.01 0.90% 1.11 1.12 1.12 1.11 304,810 66
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 988.00 1.00 0.10% 988.00 988.00 988.00 987.00 9,880 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 991.00 0 0
PRF4C 985.00 0.00 0.00% 985.00 985.00 985.00 985.00 137,900 2
PRF4D 975.00 0.00 0.00% 975.00 975.00 975.00 975.00 485,900 7
PRF4E 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 2,999,700 1
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 4,380 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
PRO 1,869.85 -24.84 -1.31% 1,885.09 1,885.09 1,869.85 1,894.69 494,680,209 9,503
PSB 53.50 0.50 0.94% 52.50 53.50 53.50 53.00 154,908 26
PSE 205.00 4.80 2.40% 200.80 205.00 205.00 200.20 1,139,206 29
PSEI 6,223.87 -51.90 -0.83% 6,287.13 6,287.13 6,223.87 6,275.77 4,994,730,008 55,916
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 6.98 -0.16 -2.24% 7.14 7.14 6.98 7.14 20,037,645 399
PXP 2.50 -0.05 -1.96% 2.55 2.59 2.50 2.55 764,610 86
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.05 0 0
RCI 2.59 -0.01 -0.38% 2.59 2.59 2.59 2.60 10,360 3
RCR 7.21 -0.07 -0.96% 7.30 7.35 7.21 7.28 40,918,983 1,519
REDC 9.15 -0.05 -0.54% 9.20 9.20 9.15 9.20 44,820 8
REG 3.19 0.00 0.00% 3.19 3.19 3.19 3.19 6,380 2
RFM 5.43 -0.07 -1.27% 5.50 5.50 5.43 5.50 9,969,280 1,531
RLC 16.50 -0.32 -1.90% 16.82 17.08 16.50 16.82 56,530,922 390
RLT 0.097 0.001 1.04% 0.097 0.098 0.097 0.096 54,480 5
ROCK 2.20 0.00 0.00% 2.19 2.24 2.20 2.20 152,100 12
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.75 -20.00 -29.96% 65.00 65.00 46.75 66.75 903,857 97
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 3.33 0 0
SCC 21.80 0.15 0.69% 21.65 21.85 21.80 21.65 9,075,260 335
SECB 64.30 -0.80 -1.23% 65.10 65.15 64.30 65.10 19,981,706 611
SEVN 32.10 -0.35 -1.08% 32.50 32.55 32.10 32.45 131,221,545 42
SFI 0.047 0.00 0.00% 0.047 0.047 0.047 0.047 4,700 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.00 0.00% 1.37 1.37 1.36 1.36 195,840 22
SGP 26.25 -0.95 -3.49% 27.20 27.20 26.25 27.20 149,201,290 1,937
SHLPH 8.35 -0.14 -1.65% 8.50 8.72 8.35 8.49 17,414,275 302
SHNG 3.20 0.00 0.00% 3.13 3.20 3.20 3.20 15,920 3
SLF 4,750.00 0.00 0.00% 4,700.00 4,750.00 4,750.00 4,750.00 5,029,250 5
SLI 2.08 0.02 0.97% 2.06 2.08 2.08 2.06 8,280 3
SM 585.00 -11.00 -1.85% 592.00 592.00 585.00 596.00 151,358,890 1,705
SMC 65.00 -1.55 -2.33% 66.60 67.55 65.00 66.55 3,120,822 315
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 79.80 -0.10 -0.13% 80.00 80.00 79.80 79.90 23,964 5
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.80 -0.20 -0.26% 78.00 78.00 77.80 78.00 195,478 3
SMC2O 78.50 -0.10 -0.13% 78.50 79.40 78.50 78.60 623,739 18
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
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 73.50 0.50 0.68% 73.50 73.50 73.50 73.00 4,046,910 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2U 74.75 -0.05 -0.07% 74.80 74.80 74.75 74.80 2,198,898 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.10 -0.32 -1.74% 18.32 18.32 18.10 18.42 94,757,478 1,485
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.48 0.08 0.77% 10.60 10.70 10.48 10.40 920,664 86
SPM 2.38 0.00 0.00% 2.38 2.38 2.38 2.38 180,880 1
SPNEC 1.39 0.01 0.72% 1.38 1.39 1.39 1.38 6,993,460 196
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.42 0 0
SSI 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 57,200 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 0.00 0.00% 1.21 1.22 1.21 1.21 614,330 45
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
SVC 3,394.48 28.65 0.85% 3,408.71 3,437.50 3,363.58 3,365.83 2,579,245,935 19,930
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 0.002 1.69% 0.118 0.12 0.12 0.118 203,780 13
TCB2A 0.04 0.01 33.33% 0.04 0.04 0.04 0.03 83,647 4
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 9.00 0.89 10.97% 8.21 9.00 9.00 8.11 8,021 9
TCB2D 7.70 1.15 17.56% 7.75 7.75 7.70 6.55 6,165 7
TECH 0.93 0.13 16.25% 0.83 1.02 0.93 0.80 16,127,260 774
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,156.00 -19.00 -1.62% 1,172.00 1,172.00 1,156.00 1,175.00 116,796,915 1,699
TFC 50.10 -14.90 -22.92% 62.00 62.00 50.10 65.00 8,144 10
TFHI 55.00 1.20 2.23% 55.00 55.00 55.00 53.80 2,750 1
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 1.65 0.01 0.61% 1.64 1.65 1.65 1.64 4,299,530 149
TOPA1 99.90 1.20 1.22% 98.70 100.20 99.90 98.70 26,884 8
TOPA2 100.20 -0.20 -0.20% 100.20 100.20 100.20 100.40 160,217 11
TUGS 0.96 0.10 11.63% 0.86 0.96 0.96 0.86 4,815,820 253
UBP 23.90 -0.25 -1.04% 24.15 24.15 23.90 24.15 765,170 33
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 117.90 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0071 0.00 0.00% 0.0071 0.0071 0.0071 0.0071 14,200 2
UPSON 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 42,650 9
URC 61.80 -2.20 -3.44% 63.85 63.85 61.80 64.00 104,511,695 1,235
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
VITA 0.49 0.015 3.16% 0.48 0.49 0.49 0.475 48,400 8
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 448.00 0 0
VLL 0.00 0.00 0.00% 0.00 0.00 0.00 0.96 0 0
VLL2A 0.00 0.00 0.00% 0.00 0.00 0.00 88.55 0 0
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 85.10 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.90 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.65 0 0
WEB 13.56 -0.04 -0.29% 13.56 13.72 13.56 13.60 30,713,836 227
WIN 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 27,000 3
WLCON 5.66 -0.09 -1.57% 5.77 5.77 5.66 5.75 4,287,174 556
WPI 0.485 0.00 0.00% 0.48 0.485 0.485 0.485 14,500 2
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.70 0.11 4.25% 2.70 2.70 2.70 2.59 8,100 2
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 Jul 09, 2026 04:35:00 PM