PSEi
6,283.12
15.27 (0.24%)
PSE INDEX
90,190,537
4,069,232,596.23
13
17
0
48,031
1,108,678,878.28
199,998,094.22
ALL
3,427.07
5.72 (0.17%)
ALL SHARES
586,888,288
5,225,471,903.16
93
85
59
74,082
1,425,887,674.32
239,189,890.31
FIN
1,934.26
22.86 (1.20%)
FINANCIALS
12,855,545
708,964,093.99
9
8
9
11,263
172,614,822.63
29,654,774.13
HDG
4,421.81
18.49 (0.42%)
HOLDING FIRMS
25,081,971
890,582,384.99
17
7
6
9,831
391,298,008.28
0.00
IND
8,478.75
7.23 (0.09%)
INDUSTRIAL
98,695,999
1,176,041,764.64
33
25
14
24,348
248,213,228.07
39,191,796.09
M-O
15,737.08
-175.70 (-1.10%)
MINING & OIL
212,139,803
152,276,745.24
10
6
5
4,256
9,916,122.80
0.00
PRO
1,924.06
1.61 (0.08%)
PROPERTY
116,471,520
507,196,196.49
14
14
13
8,015
128,762,083.71
0.00
SVC
3,361.63
-14.81 (-0.44%)
SERVICES
118,543,219
1,787,841,567.49
7
25
11
16,211
475,022,080.56
170,343,320.09
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 1.79 0.08 4.68% 1.72 1.95 1.79 1.71 163,930 27
ABA 0.315 -0.01 -3.08% 0.325 0.33 0.315 0.325 581,800 40
ABG 44.95 4.45 10.99% 40.50 45.30 44.95 40.50 56,544,365 625
ABS 3.69 0.12 3.36% 3.57 3.74 3.69 3.57 766,430 51
ABSP 3.18 0.02 0.63% 3.18 3.18 3.18 3.16 57,240 3
AC 490.00 3.00 0.62% 487.00 492.00 490.00 487.00 473,569,294 932
ACE 1.27 0.00 0.00% 1.27 1.27 1.27 1.27 3,810 2
ACEN 3.04 -0.07 -2.25% 3.10 3.14 3.04 3.11 59,958,790 1,056
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,040.00 0.00 0.00% 1,040.00 1,040.00 1,040.00 1,040.00 208,000 2
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,478.00 0.00 0.00% 2,478.00 2,498.00 2,478.00 2,478.00 2,062,920 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 1,945.00 0 0
ACPB4 1,950.00 5.00 0.26% 1,950.00 1,950.00 1,950.00 1,945.00 4,185,830 7
ACR 0.74 -0.01 -1.33% 0.74 0.75 0.74 0.75 1,182,430 94
AEV 33.35 -0.10 -0.30% 33.45 33.65 33.35 33.45 56,857,130 840
AGI 8.26 0.06 0.73% 8.20 8.37 8.26 8.20 16,532,575 905
AGIW 1.12 0.08 7.69% 1.04 1.12 1.12 1.04 41,000 9
ALCO 0.45 0.01 2.27% 0.44 0.47 0.45 0.44 182,250 10
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 485.00 7.00 1.46% 485.00 485.00 485.00 478.00 24,250 1
ALHI 4.00 0.00 0.00% 4.00 4.00 4.00 4.00 60,000 1
ALI 16.84 -0.08 -0.47% 16.92 16.94 16.84 16.92 275,883,742 1,957
ALL 3,427.07 5.72 0.17% 3,427.88 3,438.35 3,418.11 3,421.35 5,225,471,903 74,082
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.11 -0.03 -2.63% 1.12 1.15 1.11 1.14 802,510 59
ALTER 0.78 0.01 1.30% 0.77 0.80 0.78 0.77 118,510 13
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 16.80 -0.18 -1.06% 16.80 17.02 16.80 16.98 310,900 10
AP 44.15 -0.10 -0.23% 44.25 44.60 44.15 44.25 28,368,090 323
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 0.005 4.76% 0.105 0.11 0.11 0.105 4,300 3
APL 0.0065 0.00 0.00% 0.0065 0.0067 0.0065 0.0065 296,800 16
APO 1.14 0.05 4.59% 1.14 1.14 1.14 1.09 3,228,970 70
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
APX 13.30 -0.70 -5.00% 13.98 14.00 13.30 14.00 30,715,870 1,000
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 0.295 0 0
AREIT 37.05 -0.20 -0.54% 37.25 37.35 37.05 37.25 36,184,745 1,035
ASLAG 1.07 0.02 1.90% 1.05 1.09 1.07 1.05 20,480 6
AT 12.04 -0.14 -1.15% 12.00 12.20 12.04 12.18 50,533,806 1,042
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 -0.005 -1.20% 0.415 0.415 0.41 0.415 94,950 5
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 50.00 -0.05 -0.10% 50.05 50.05 50.00 50.05 953,918 55
AXLM 2.87 0.02 0.70% 2.88 2.88 2.87 2.85 367,560 15
BALAI 0.32 0.01 3.23% 0.31 0.32 0.32 0.31 12,700 2
BC 6.20 0.01 0.16% 6.19 6.20 6.20 6.19 271,559 6
BCB 6.16 0.00 0.00% 6.16 6.16 6.16 6.16 6,160 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 126.00 3.10 2.52% 122.70 126.00 126.00 122.90 269,643,116 4,273
BEL 1.19 -0.01 -0.83% 1.19 1.19 1.19 1.20 855,600 23
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.00 0.00% 0.037 0.037 0.037 0.037 1,101,600 29
BKR 0.52 -0.01 -1.89% 0.51 0.55 0.52 0.53 189,900 29
BLOOM 2.12 -0.03 -1.40% 2.15 2.15 2.12 2.15 18,320,600 455
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.58 0.00 0.00% 10.58 10.58 10.58 10.58 1,058 1
BPI 104.00 1.00 0.97% 103.00 104.50 104.00 103.00 190,875,559 2,023
BRN 0.73 0.12 19.67% 0.62 0.87 0.73 0.61 37,940,680 295
BRNP 99.00 -0.20 -0.20% 98.60 99.00 99.00 99.20 197,600 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
BRNPC 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 619,500 5
BSC 0.11 -0.001 -0.90% 0.109 0.112 0.11 0.111 791,660 57
C 0.77 -0.02 -2.53% 0.82 0.82 0.77 0.79 3,130 2
CA 52.95 -0.05 -0.09% 51.00 52.95 52.95 53.00 1,040 2
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.40 0 0
CBC 55.00 0.30 0.55% 54.70 55.20 55.00 54.70 11,816,755 554
CDC 0.59 -0.01 -1.67% 0.58 0.59 0.59 0.60 10,010 3
CEB 28.90 0.00 0.00% 28.90 29.00 28.90 28.90 751,700 72
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 30.70 0 0
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 28,050 3
CEU 14.50 -0.20 -1.36% 14.70 14.70 14.50 14.70 94,616 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.91 -0.01 -1.09% 0.92 0.92 0.91 0.92 678,160 27
CIC 12.46 0.00 0.00% 12.60 12.60 12.46 12.46 123,468 25
CLI 2.22 0.03 1.37% 2.21 2.22 2.22 2.19 245,630 15
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,005.00 -23.00 -2.24% 1,018.00 1,018.00 1,005.00 1,028.00 50,595 3
CNPF 30.00 -0.10 -0.33% 30.10 30.65 30.00 30.10 25,141,085 704
CNVRG 9.81 -0.13 -1.31% 9.95 10.12 9.81 9.94 47,035,955 1,169
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.00 0.00% 1.34 1.34 1.34 1.34 10,720 4
COSCO 8.40 -0.30 -3.45% 8.70 8.70 8.40 8.70 3,569,881 204
CPG 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 1,575,990 80
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 0.00 0.00% 99.50 99.50 99.50 99.50 404,950 9
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.46 0.02 0.45% 4.44 4.46 4.46 4.44 837,100 50
CREIT 3.41 -0.01 -0.29% 3.42 3.45 3.41 3.42 1,843,590 183
CROWN 1.76 0.00 0.00% 1.75 1.76 1.76 1.76 5,270 2
CSB 13.96 0.00 0.00% 13.96 13.96 13.96 13.96 1,396 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.90 0.30 2.59% 11.68 11.90 11.90 11.60 2,630,516 185
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 1,217,430 76
DDPR 93.75 0.35 0.37% 93.50 93.75 93.75 93.40 441,760 12
DELM 4.02 0.00 0.00% 4.02 4.02 4.02 4.02 309,540 6
DFNN 0.67 0.04 6.35% 0.64 0.68 0.67 0.63 238,160 34
DHI 7.63 -0.09 -1.17% 7.70 7.88 7.63 7.72 7,009,144 236
DITO 0.76 0.00 0.00% 0.75 0.76 0.76 0.76 4,756,200 272
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.11 0 0
DMC 7.66 0.17 2.27% 7.50 7.73 7.66 7.49 37,849,484 1,252
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 30,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.43 -0.01 -0.29% 3.44 3.50 3.43 3.44 6,037,240 219
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.00 0.00% 0.86 0.92 0.92 0.92 31,460 11
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.26 0.01 4.00% 0.26 0.26 0.26 0.25 28,600 4
EEI 2.00 0.06 3.09% 1.93 2.16 2.00 1.94 1,088,140 54
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 95.05 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 0.029 0.00 0.00% 0.029 0.029 0.029 0.029 2,900 1
ELI 0.10 -0.001 -0.99% 0.103 0.103 0.10 0.101 33,360 8
EMI 15.70 0.24 1.55% 15.46 15.72 15.70 15.46 24,803,886 1,751
ENEX 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 33,000 4
EURO 1.08 0.05 4.85% 1.04 1.08 1.08 1.03 8,600 3
EW 11.82 -0.02 -0.17% 11.80 11.86 11.82 11.84 6,657,606 95
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
FB 48.60 0.10 0.21% 48.95 49.00 48.60 48.50 4,877,865 87
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 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 721,940 53
FDC 4.15 0.05 1.22% 4.15 4.15 4.15 4.10 45,650 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 994.00 -34.00 -3.31% 994.00 994.00 994.00 1,028.00 19,880 1
FERRO 2.50 0.01 0.40% 2.49 2.50 2.50 2.49 14,990 2
FEU 800.50 -22.00 -2.67% 800.50 800.50 800.50 822.50 8,005 1
FFI 7.71 0.00 0.00% 7.71 7.71 7.71 7.71 2,313 1
FGEN 19.48 0.08 0.41% 19.40 19.80 19.48 19.40 12,477,082 239
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.00 0.00% 2.91 2.92 2.91 2.91 1,437,550 72
FIN 1,934.26 22.86 1.20% 1,910.43 1,934.45 1,909.37 1,911.40 708,964,094 11,263
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 0.71 0.01 1.43% 0.71 0.71 0.71 0.70 131,900 17
FMETF 106.40 0.90 0.85% 105.50 106.40 106.40 105.50 206,755 38
FNI 1.88 0.01 0.53% 1.88 1.92 1.88 1.87 2,811,330 189
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
FPH 91.90 1.95 2.17% 89.95 91.95 91.90 89.95 44,297,392 140
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FRUIT 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 23,410 5
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 0.076 0.001 1.33% 0.073 0.076 0.076 0.075 9,820 5
GERI 0.61 0.01 1.67% 0.61 0.61 0.61 0.60 2,440 1
GLO 1,822.00 -6.00 -0.33% 1,835.00 1,840.00 1,822.00 1,828.00 50,947,945 800
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,980.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,000.00 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 4.62 0.00 0.00% 4.62 4.62 4.62 4.62 392,360 35
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.141 0.001 0.71% 0.139 0.141 0.141 0.14 114,020 34
GSMI 265.40 1.00 0.38% 265.00 265.40 265.40 264.40 201,410 34
GTCAP 476.40 -3.80 -0.79% 481.00 481.00 476.40 480.20 40,222,430 767
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 0.00 977.00 0 0
HDG 4,421.81 18.49 0.42% 4,405.43 4,452.08 4,401.51 4,403.32 890,582,385 9,831
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.33 0.01 0.76% 1.33 1.39 1.33 1.32 1,954,550 75
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 957.00 -3.00 -0.31% 969.00 975.00 957.00 960.00 1,229,435,770 7,443
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
IMI 6.07 0.07 1.17% 6.20 6.24 6.07 6.00 11,222,038 694
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 8,478.75 7.23 0.09% 8,496.93 8,523.44 8,447.03 8,471.52 1,176,041,765 24,348
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.40 -0.01 -0.71% 1.41 1.44 1.40 1.41 3,040,200 160
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 6.95 -0.05 -0.71% 7.00 7.00 6.95 7.00 18,145 2
IS 0.122 -0.004 -3.17% 0.129 0.129 0.122 0.126 99,170 11
JAS 2.06 0.06 3.00% 1.99 2.06 2.06 2.00 128,130 14
JFC 145.30 -2.70 -1.82% 148.20 148.50 145.30 148.00 145,373,983 2,814
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 0.00 976.50 0 0
JGS 24.00 0.20 0.84% 23.95 24.50 24.00 23.80 27,045,480 623
JOH 3.96 0.95 31.56% 3.96 3.96 3.96 3.01 15,840 2
KEEPR 1.97 0.01 0.51% 1.97 1.98 1.97 1.96 802,000 61
KEP 2.58 0.06 2.38% 2.58 2.58 2.58 2.52 5,160 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 1.43 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.50 -0.15 -1.96% 7.65 7.65 7.50 7.65 18,050 4
LC 0.184 0.002 1.10% 0.183 0.184 0.184 0.182 3,354,380 103
LCB 0.184 0.004 2.22% 0.18 0.187 0.184 0.18 867,200 20
LFM 24.40 0.85 3.61% 24.80 24.80 24.40 23.55 212,225 24
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.37 0.06 19.35% 0.30 0.375 0.37 0.31 773,450 62
LOTO 1.86 -0.02 -1.06% 1.87 1.87 1.86 1.88 140,000 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 5.70 0.45 8.57% 5.35 5.86 5.70 5.25 22,610,577 502
LSC 0.63 -0.03 -4.55% 0.63 0.63 0.63 0.66 6,300 3
LTG 14.56 0.12 0.83% 14.44 14.60 14.56 14.44 10,730,374 854
M-O 15,737.08 -175.70 -1.10% 16,026.09 16,067.04 15,721.84 15,912.78 152,276,745 4,256
MA 0.007 0.00 0.00% 0.007 0.007 0.007 0.007 21,000 3
MAB 0.007 0.00 0.00% 0.007 0.007 0.007 0.007 175,000 3
MAC 3.83 -0.01 -0.26% 3.83 3.83 3.83 3.84 313,090 15
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.10 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 0.87 0 0
MARC 0.63 -0.02 -3.08% 0.64 0.65 0.63 0.65 617,090 32
MAXS 2.14 0.00 0.00% 2.15 2.15 2.14 2.14 19,310 5
MB 0.209 0.029 16.11% 0.207 0.209 0.209 0.18 20,840 10
MBC 5.10 0.10 2.00% 5.10 5.10 5.10 5.00 510 1
MBT 66.50 -0.05 -0.08% 66.55 67.00 66.50 66.55 118,744,729 2,185
MED 0.096 0.005 5.49% 0.09 0.096 0.096 0.091 45,960 3
MEDIC 0.205 0.00 0.00% 0.205 0.205 0.205 0.205 4,100 1
MEG 2.12 -0.04 -1.85% 2.16 2.19 2.12 2.16 53,245,830 378
MER 598.00 -2.00 -0.33% 600.00 600.00 598.00 600.00 75,511,235 1,711
MFC 2,476.00 50.00 2.06% 2,478.00 2,478.00 2,476.00 2,426.00 495,400 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.071 0.001 1.43% 0.071 0.073 0.071 0.07 12,090 7
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 0.084 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 6.80 0.10 1.49% 6.78 6.92 6.80 6.70 11,926,078 620
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 0.78 0.78 0.78 2,406,730 70
MREIT 13.94 -0.04 -0.29% 13.96 14.00 13.94 13.98 3,292,148 255
MRSGI 1.07 -0.02 -1.83% 1.07 1.07 1.07 1.09 44,940 9
MVC 5.22 -0.01 -0.19% 5.13 5.22 5.22 5.23 2,601 2
MWC 35.10 -0.60 -1.68% 36.40 36.40 35.10 35.70 187,758,025 2,003
MWIDE 4.25 0.13 3.16% 4.13 4.50 4.25 4.12 5,096,060 234
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 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 101,000 3
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.60 0 0
MWP7A 101.50 -1.00 -0.98% 101.50 101.50 101.50 102.50 10,150 1
MWP7B 100.10 0.00 0.00% 101.00 101.00 100.10 100.10 57,237 7
MYNLD 19.70 0.02 0.10% 19.66 19.94 19.70 19.68 92,991,350 3,136
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.76 0.06 1.62% 3.71 3.84 3.76 3.70 25,928,660 637
NOW 0.53 0.00 0.00% 0.53 0.54 0.53 0.53 208,930 32
NRCP 0.96 -0.01 -1.03% 0.99 1.02 0.96 0.97 1,889,420 59
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.00 0.50 1.54% 33.20 33.20 33.00 32.50 23,376,050 370
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 980,500 13
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.45 0.005 1.12% 0.445 0.455 0.45 0.445 138,600 13
OV 0.0081 -0.0001 -1.22% 0.008 0.0081 0.0081 0.0082 528,100 9
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.34 -0.04 -1.68% 2.37 2.37 2.34 2.38 972,950 141
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.00 0.00 0.00% 7.07 7.07 7.00 7.00 4,901,442 3
PBC 14.80 0.00 0.00% 14.90 14.90 14.80 14.80 387,846 8
PCOR 2.43 0.02 0.83% 2.42 2.47 2.43 2.41 2,637,360 64
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.47 -0.05 -1.42% 3.55 3.55 3.47 3.52 258,710 12
PGOLD 39.90 -0.20 -0.50% 40.10 40.30 39.90 40.10 39,220,935 855
PHA 0.162 0.007 4.52% 0.154 0.162 0.162 0.155 4,700 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.385 0 0
PHN 14.92 0.02 0.13% 14.90 14.92 14.92 14.90 520,518 10
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.95 -0.05 -0.83% 5.95 5.99 5.95 6.00 19,060 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 9.89 -0.31 -3.04% 10.20 10.38 9.89 10.20 123,155,285 2,321
PMPC 8.46 0.00 0.00% 8.46 8.46 8.46 8.46 6,768 3
PNB 60.95 -0.05 -0.08% 60.95 61.05 60.95 61.00 45,054,810 964
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 15.08 -0.02 -0.13% 15.08 15.08 15.08 15.10 15,088,924 13
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 1,002 1
PREIT 1.07 0.00 0.00% 1.07 1.08 1.07 1.07 146,140 32
PRF2A 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF2B 0.00 0.00 0.00% 0.00 0.00 0.00 1,027.00 0 0
PRF3A 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF3B 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
PRF4B 989.00 0.00 0.00% 989.00 989.00 989.00 989.00 49,450 1
PRF4C 975.00 5.00 0.52% 975.00 975.00 975.00 970.00 19,500 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
PRF4E 970.00 -20.00 -2.02% 990.00 990.00 970.00 990.00 1,951,475 12
PRIM 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 810 1
PRMX 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 9,800 1
PRO 1,924.06 1.61 0.08% 1,922.64 1,932.13 1,918.76 1,922.45 507,196,196 8,015
PSB 53.05 0.00 0.00% 53.00 54.00 53.05 53.05 96,485 24
PSE 201.00 0.00 0.00% 202.20 202.20 201.00 201.00 6,964,658 29
PSEI 6,283.12 15.27 0.24% 6,284.49 6,302.81 6,261.65 6,267.85 4,069,232,596 48,031
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 7.90 -0.17 -2.11% 8.29 8.29 7.90 8.07 10,636,159 489
PXP 2.51 -0.05 -1.95% 2.51 2.57 2.51 2.56 1,030,850 96
RCB 23.00 0.00 0.00% 23.00 23.00 23.00 23.00 98,900 8
RCI 2.35 -0.14 -5.62% 2.45 2.45 2.35 2.49 119,760 9
RCR 7.20 -0.05 -0.69% 7.25 7.29 7.20 7.25 14,993,116 704
REDC 9.25 0.29 3.24% 9.20 9.25 9.25 8.96 3,685 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.43 0 0
RFM 5.35 0.03 0.56% 5.32 5.37 5.35 5.32 1,819,271 264
RLC 17.00 -0.02 -0.12% 17.02 17.14 17.00 17.02 9,859,466 442
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.55 -0.04 -1.54% 2.55 2.59 2.55 2.59 444,910 26
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 0.00 0.00 0.00% 0.00 0.00 0.00 38.00 0 0
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 3.23 0 0
SCC 22.65 1.10 5.10% 21.90 23.00 22.65 21.55 112,776,825 1,638
SECB 65.60 0.35 0.54% 65.25 65.80 65.60 65.25 10,256,051 478
SEVN 34.50 -0.10 -0.29% 34.60 35.00 34.50 34.60 572,250 44
SFI 0.047 0.00 0.00% 0.047 0.047 0.047 0.047 9,400 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.26 0.03 2.44% 1.26 1.27 1.26 1.23 171,690 13
SGP 28.90 0.85 3.03% 28.10 29.60 28.90 28.05 102,612,495 2,331
SHLPH 9.20 -0.10 -1.08% 9.32 9.45 9.20 9.30 5,215,263 305
SHNG 3.30 0.05 1.54% 3.26 3.39 3.30 3.25 450,340 24
SLF 4,778.00 28.00 0.59% 4,752.00 4,778.00 4,778.00 4,750.00 71,540 2
SLI 2.09 0.00 0.00% 2.08 2.09 2.09 2.09 10,410 2
SM 588.50 2.50 0.43% 586.50 595.00 588.50 586.00 99,070,995 1,552
SMC 68.50 0.90 1.33% 67.60 68.95 68.50 67.60 14,919,181 376
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 79.10 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.85 0.00 0.00% 77.85 77.85 77.85 77.85 7,785 1
SMC2O 78.50 0.50 0.64% 78.45 78.50 78.50 78.00 2,475,680 16
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2Q 74.90 -0.05 -0.07% 74.90 74.90 74.90 74.95 749 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 17,050,530 19
SMC2T 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 3,060 2
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.36 0.18 0.99% 18.18 18.48 18.36 18.18 60,049,462 1,432
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.24 0.04 0.39% 10.20 10.28 10.24 10.20 180,606 25
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
SPNEC 1.49 -0.05 -3.25% 1.54 1.58 1.49 1.54 22,433,100 369
SRDC 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 1,600 2
SSI 2.08 0.03 1.46% 2.04 2.10 2.08 2.05 66,920 8
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 1.21 1.21 1.21 203,160 16
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 0.435 0.02 4.82% 0.43 0.435 0.435 0.415 17,250 3
SVC 3,361.63 -14.81 -0.44% 3,400.06 3,411.38 3,346.82 3,376.44 1,787,841,567 16,211
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.00 0.00% 0.116 0.116 0.116 0.116 13,910 9
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.39 0 0
TCB2D 6.85 0.02 0.29% 6.85 6.85 6.85 6.83 7,535 3
TECH 1.11 0.06 5.71% 1.14 1.18 1.11 1.05 10,041,110 397
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,234.00 -11.00 -0.88% 1,239.00 1,239.00 1,234.00 1,245.00 73,689,765 1,089
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
TFHI 54.00 0.20 0.37% 54.00 54.00 54.00 53.80 47,520 3
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 1.57 -0.02 -1.26% 1.57 1.58 1.57 1.59 2,397,800 108
TOPA1 100.00 0.00 0.00% 100.00 100.30 100.00 100.00 191,090 9
TOPA2 100.60 -0.20 -0.20% 100.60 100.80 100.60 100.80 26,164 6
TUGS 1.10 -0.01 -0.90% 1.11 1.11 1.10 1.11 1,769,670 75
UBP 24.00 -0.40 -1.64% 24.45 24.50 24.00 24.40 2,676,920 36
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
UPSON 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 17,940 4
URC 59.75 -0.25 -0.42% 60.00 60.00 59.75 60.00 111,034,947 1,363
V 0.80 0.01 1.27% 0.80 0.81 0.80 0.79 414,800 9
VITA 0.485 0.00 0.00% 0.495 0.495 0.485 0.485 111,750 7
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 1.91 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.75 0.65 3.23% 19.22 20.75 20.75 20.10 9,763 3
WEB 13.12 -0.08 -0.61% 13.20 13.50 13.12 13.20 15,428,038 193
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.55 -0.13 -2.29% 5.70 5.71 5.55 5.68 5,675,300 367
WPI 0.39 -0.01 -2.50% 0.40 0.42 0.39 0.40 234,800 6
X 0.247 0.002 0.82% 0.218 0.247 0.247 0.245 381,840 24
XG 2.80 0.00 0.00% 2.79 2.80 2.80 2.80 19,590 4
ZHI 0.055 0.00 0.00% 0.055 0.058 0.055 0.055 3,370 6

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 23, 2026 03:00:00 PM