PSEi
5,911.93
-41.24 (-0.69%)
PSE INDEX
95,131,710
6,073,122,470.76
14
13
3
67,026
1,557,079,712.87
761,030,499.37
ALL
3,323.08
-16.24 (-0.49%)
ALL SHARES
377,770,464
6,999,358,611.02
68
105
70
86,658
1,806,874,830.69
858,421,191.13
FIN
1,808.55
23.06 (1.29%)
FINANCIALS
13,678,534
1,013,053,004.63
10
6
8
13,217
429,317,107.98
131,082,308.66
HDG
4,313.31
-11.31 (-0.26%)
HOLDING FIRMS
12,251,076
431,090,039.16
7
19
9
7,950
70,333,498.43
0.00
IND
8,303.71
-25.10 (-0.30%)
INDUSTRIAL
64,155,963
1,538,745,525.86
18
27
26
29,644
244,089,090.43
61,459,861.96
M-O
17,810.58
-255.64 (-1.42%)
MINING & OIL
45,659,634
67,419,081.61
3
15
2
2,563
2,943,019.02
0.00
PRO
1,848.94
-14.22 (-0.76%)
PROPERTY
113,788,369
759,874,310.25
13
13
12
13,502
64,604,425.55
0.00
SVC
3,074.85
-70.03 (-2.23%)
SERVICES
126,017,018
3,186,420,267.87
15
23
11
19,670
995,492,135.33
665,879,020.51
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 1.90 -0.01 -0.52% 1.91 1.91 1.90 1.91 9,510 2
ABA 0.315 0.00 0.00% 0.315 0.32 0.315 0.315 149,400 15
ABG 24.40 -0.30 -1.21% 24.65 25.50 24.40 24.70 2,068,315 146
ABS 2.60 -0.10 -3.70% 2.70 2.70 2.60 2.70 210,550 23
ABSP 2.25 -0.10 -4.26% 2.25 2.25 2.25 2.35 193,470 16
AC 403.80 -7.20 -1.75% 410.00 414.40 403.80 411.00 183,306,784 2,442
ACE 1.49 0.23 18.25% 1.38 1.49 1.49 1.26 151,540 15
ACEN 3.10 0.00 0.00% 3.10 3.14 3.10 3.10 21,526,870 292
ACENA 1,003.00 -17.00 -1.67% 1,003.00 1,003.00 1,003.00 1,020.00 606,815 7
ACENB 1,030.00 2.00 0.19% 1,028.00 1,030.00 1,030.00 1,028.00 20,039,815 38
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,474.00 22.00 0.90% 2,470.00 2,474.00 2,474.00 2,452.00 98,840 3
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 1,990.00 0 0
ACPB4 1,989.00 -9.00 -0.45% 1,990.00 1,990.00 1,989.00 1,998.00 89,520 3
ACR 0.73 -0.03 -3.95% 0.76 0.76 0.73 0.76 582,640 72
AEV 32.35 0.50 1.57% 31.90 32.50 32.35 31.85 46,460,780 269
AGI 8.10 -0.06 -0.74% 8.16 8.17 8.10 8.16 3,232,645 91
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.10 0 0
ALCO 0.425 0.00 0.00% 0.425 0.425 0.425 0.425 21,250 1
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 482.00 2.00 0.42% 482.00 482.00 482.00 480.00 4,820 1
ALCPF 480.00 0.00 0.00% 480.00 480.00 480.00 480.00 182,400 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.00 -0.70 -4.76% 14.60 14.60 14.00 14.70 526,921,200 7,080
ALL 3,323.08 -16.24 -0.49% 3,340.51 3,351.96 3,315.53 3,339.32 6,999,358,611 86,658
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 -0.03 -2.61% 1.15 1.15 1.12 1.15 184,900 22
ALTER 0.82 0.00 0.00% 0.80 0.82 0.82 0.82 113,140 8
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.49 -0.01 -2.00% 0.50 0.50 0.49 0.50 218,000 20
ANS 16.34 -0.66 -3.88% 17.00 17.00 16.34 17.00 682,230 11
AP 43.85 0.35 0.80% 43.60 43.85 43.85 43.50 26,733,865 421
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.091 -0.003 -3.19% 0.091 0.091 0.091 0.094 910 1
APL 0.0065 0.0001 1.56% 0.0065 0.0065 0.0065 0.0064 425,400 31
APO 0.95 -0.05 -5.00% 1.00 1.00 0.95 1.00 58,930 5
APVI 10.20 0.30 3.03% 9.90 10.20 10.20 9.90 331,834 13
APX 16.86 -0.12 -0.71% 16.84 16.98 16.86 16.98 10,914,390 489
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 0.285 0 0
AREIT 38.50 0.10 0.26% 38.40 38.65 38.50 38.40 21,507,255 625
ASLAG 1.03 -0.03 -2.83% 1.06 1.12 1.03 1.06 189,270 21
AT 8.94 -0.46 -4.89% 9.20 9.20 8.94 9.40 14,893,105 588
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 -0.005 -1.19% 0.415 0.415 0.415 0.42 116,200 7
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 43.70 -0.10 -0.23% 43.35 43.70 43.70 43.80 495,860 21
AXLM 2.59 0.00 0.00% 2.54 2.59 2.59 2.59 216,330 7
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
BC 6.55 0.05 0.77% 6.55 6.55 6.55 6.50 78,600 3
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.60 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 118.90 2.40 2.06% 117.40 119.50 118.90 116.50 322,415,012 4,355
BEL 1.25 -0.03 -2.34% 1.27 1.27 1.25 1.28 60,490 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.031 0.001 3.33% 0.031 0.031 0.031 0.03 434,000 20
BKR 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 3,360 5
BLOOM 1.83 -0.05 -2.66% 1.87 1.88 1.83 1.88 8,615,410 344
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.85 -0.13 -1.30% 9.98 10.30 9.85 9.98 262,768 20
BPI 93.00 0.15 0.16% 92.85 93.40 93.00 92.85 362,387,599 3,555
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.80 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BSC 0.114 0.002 1.79% 0.114 0.114 0.114 0.112 41,900 15
C 0.75 0.00 0.00% 0.77 0.77 0.75 0.75 49,780 13
CA 0.00 0.00 0.00% 0.00 0.00 0.00 51.50 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 57.55 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.99 0 0
CBC 54.20 1.80 3.44% 52.95 54.25 54.20 52.40 4,993,568 178
CDC 0.58 0.00 0.00% 0.59 0.59 0.58 0.58 19,150 5
CEB 30.35 0.35 1.17% 30.00 31.00 30.35 30.00 10,232,245 175
CEBCP 31.00 -1.00 -3.13% 31.00 31.00 31.00 32.00 21,700 1
CEI 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 267,800 22
CEU 16.40 -0.10 -0.61% 16.40 16.40 16.40 16.50 22,960 4
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.79 0.01 1.28% 0.77 0.81 0.79 0.78 463,550 32
CIC 12.50 0.00 0.00% 12.50 12.76 12.50 12.50 6,887,630 20
CLI 2.22 -0.02 -0.89% 2.25 2.25 2.22 2.24 136,350 13
CLIA1 1,001.00 1.00 0.10% 1,001.00 1,001.00 1,001.00 1,000.00 10,010 1
CLIA2 1,042.00 26.00 2.56% 1,041.00 1,042.00 1,042.00 1,016.00 119,820 2
CNPF 26.30 1.10 4.37% 25.25 26.55 26.30 25.20 97,216,305 1,424
CNVRG 10.40 0.06 0.58% 10.30 10.54 10.40 10.34 26,278,220 963
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.32 0.02 1.54% 1.30 1.33 1.32 1.30 41,770 8
COSCO 8.04 -0.14 -1.71% 8.19 8.20 8.04 8.18 24,413,969 791
CPG 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 2,065,000 78
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 2.25 -0.05 -2.17% 2.39 2.39 2.25 2.30 29,390 4
CREC 4.61 0.00 0.00% 4.51 4.63 4.61 4.61 68,810 6
CREIT 3.48 -0.02 -0.57% 3.50 3.52 3.48 3.50 4,852,210 342
CROWN 1.73 0.01 0.58% 1.73 1.74 1.73 1.72 212,820 12
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.60 0.20 1.75% 11.40 11.70 11.60 11.40 6,748,316 194
DDMPR 1.05 -0.01 -0.94% 1.06 1.06 1.05 1.06 4,993,720 116
DDPR 93.80 -0.20 -0.21% 94.40 94.40 93.80 94.00 3,209,009 41
DELM 4.71 0.01 0.21% 4.50 4.90 4.71 4.70 37,830 6
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
DHI 7.49 -0.28 -3.60% 7.76 7.76 7.49 7.77 2,948,149 166
DITO 0.74 -0.03 -3.90% 0.78 0.78 0.74 0.77 7,076,200 412
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.62 0 0
DMC 9.18 0.06 0.66% 9.12 9.20 9.18 9.12 13,312,457 667
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 5.09 0.19 3.88% 5.00 5.09 5.09 4.90 171,170 18
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 -0.09 -2.51% 3.59 3.60 3.50 3.59 10,252,640 386
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.99 0.02 2.06% 0.88 0.99 0.99 0.97 92,690 9
ECP 2.59 0.29 12.61% 2.40 2.59 2.59 2.30 77,180 10
ECVC 0.28 -0.005 -1.75% 0.285 0.285 0.28 0.285 5,650 2
EEI 1.94 -0.06 -3.00% 1.97 1.97 1.94 2.00 70,460 11
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.00 0.00 0.00% 96.00 96.00 96.00 96.00 232,309 6
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.031 0.00 0.00% 0.031 0.031 0.031 0.031 3,100 1
ELI 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 1,020 1
EMI 15.24 0.02 0.13% 15.22 15.34 15.24 15.22 34,064,318 139
ENEX 3.10 -0.40 -11.43% 3.45 3.45 3.10 3.50 324,380 24
EURO 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 11,660 4
EW 12.24 0.00 0.00% 12.24 12.24 12.24 12.24 5,316,146 155
FAF 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
FB 51.30 -0.20 -0.39% 51.40 51.60 51.30 51.50 588,319 127
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 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 42,770 21
FDC 4.61 0.01 0.22% 4.61 4.61 4.61 4.60 9,220 1
FDCPA 1,199.00 -1.00 -0.08% 1,199.00 1,199.00 1,199.00 1,200.00 17,985 3
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 69,650 3
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 809.50 14.50 1.82% 809.50 809.50 809.50 795.00 16,190 2
FFI 7.80 0.00 0.00% 7.80 7.80 7.80 7.80 117,000 1
FGEN 16.06 0.04 0.25% 16.00 16.20 16.06 16.02 2,623,214 83
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.01 -0.34% 2.93 2.94 2.91 2.92 564,640 59
FIN 1,808.55 23.06 1.29% 1,794.27 1,812.58 1,789.65 1,785.49 1,013,053,005 13,217
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 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 0.70 0.70 0.70 318,500 28
FMETF 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 240,874 34
FNI 2.28 -0.06 -2.56% 2.25 2.28 2.28 2.34 878,070 51
FOOD 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 6,200 2
FPH 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 472,000 6
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.66 0.02 3.13% 0.66 0.66 0.66 0.64 123,490 10
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 -1.30% 0.077 0.077 0.076 0.077 9,890 4
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 37,180 6
GLO 1,700.00 12.00 0.71% 1,688.00 1,708.00 1,700.00 1,688.00 64,317,310 1,120
GLOBA 1,994.00 -28.00 -1.38% 1,994.00 1,994.00 1,994.00 2,022.00 1,964,090 1
GLOBB 1,975.00 15.00 0.77% 1,960.00 1,975.00 1,975.00 1,960.00 98,465 7
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 4.94 -0.06 -1.20% 5.00 5.00 4.94 5.00 1,575,885 119
GMAP 4.86 0.00 0.00% 4.86 4.86 4.86 4.86 4,860 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.162 -0.001 -0.61% 0.162 0.162 0.162 0.163 6,480 1
GSMI 269.00 0.00 0.00% 270.00 270.00 269.00 269.00 382,306 51
GTCAP 487.00 12.00 2.53% 474.00 487.00 487.00 475.00 24,241,506 719
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 976.00 -14.00 -1.41% 976.00 976.00 976.00 990.00 195,200 2
HDG 4,313.31 -11.31 -0.26% 4,321.91 4,362.35 4,301.15 4,324.62 431,090,039 7,950
HI 4.60 0.00 0.00% 4.60 4.60 4.60 4.60 73,600 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 1.38 -0.02 -1.43% 1.37 1.40 1.38 1.40 2,484,270 59
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 849.50 -25.50 -2.91% 875.00 881.50 849.50 875.00 1,973,829,165 9,719
IDC 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 4,990 4
IMI 3.67 -0.08 -2.13% 3.75 3.75 3.67 3.75 5,509,110 205
IMP 0.85 -0.05 -5.56% 0.85 0.85 0.85 0.90 6,800 2
IND 8,303.71 -25.10 -0.30% 8,326.58 8,353.69 8,270.02 8,328.81 1,538,745,526 29,644
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.12 0.02 1.82% 1.10 1.12 1.12 1.10 544,940 24
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
IPO 6.70 0.15 2.29% 6.57 6.70 6.70 6.55 5,965 3
IS 0.118 -0.002 -1.67% 0.118 0.118 0.118 0.12 178,180 4
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 133.00 0.00 0.00% 133.00 135.20 133.00 133.00 471,517,701 10,867
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 980.00 4.50 0.46% 980.00 980.00 980.00 975.50 196,000 1
JGS 26.00 -0.60 -2.26% 26.60 26.60 26.00 26.60 7,844,040 325
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.00 0.00% 1.88 1.89 1.88 1.88 1,197,950 107
KEP 2.69 -0.01 -0.37% 2.60 2.69 2.69 2.70 70,290 3
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 1.35 0.08 6.30% 1.37 1.38 1.35 1.27 6,790 5
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 2,400 3
LC 0.193 0.003 1.58% 0.189 0.193 0.193 0.19 2,246,030 49
LCB 0.191 0.006 3.24% 0.185 0.191 0.191 0.185 279,410 4
LFM 29.10 -1.15 -3.80% 29.20 30.45 29.10 30.25 23,515 7
LMG 0.26 0.01 4.00% 0.26 0.26 0.26 0.25 2,600 1
LODE 0.33 -0.005 -1.49% 0.33 0.33 0.33 0.335 9,900 3
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
LPC 0.032 0.001 3.23% 0.031 0.032 0.032 0.031 12,700 2
LPZ 3.75 0.07 1.90% 3.92 4.02 3.75 3.68 7,010,350 50
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 4,410 2
LTG 14.90 -0.02 -0.13% 14.88 14.98 14.90 14.92 26,789,670 917
M-O 17,810.58 -255.64 -1.42% 17,939.76 17,950.75 17,697.86 18,066.22 67,419,082 2,563
MA 0.0077 -0.0001 -1.28% 0.0078 0.0078 0.0077 0.0078 15,500 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.90 -0.03 -0.76% 3.93 3.93 3.90 3.93 661,870 26
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.97 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.67 -0.02 -2.90% 0.69 0.69 0.67 0.69 464,080 18
MAXS 2.22 0.00 0.00% 2.22 2.22 2.22 2.22 2,220 1
MB 0.17 0.006 3.66% 0.17 0.17 0.17 0.164 1,700 1
MBC 5.53 0.00 0.00% 5.53 5.53 5.53 5.53 2,212 2
MBT 63.80 0.80 1.27% 63.40 64.50 63.80 63.00 145,092,558 3,969
MED 0.091 0.00 0.00% 0.09 0.091 0.091 0.091 5,440 2
MEDIC 0.21 0.00 0.00% 0.21 0.21 0.21 0.21 2,100 1
MEG 2.03 -0.02 -0.98% 2.05 2.07 2.03 2.05 8,658,720 179
MER 566.00 -9.00 -1.57% 575.00 577.00 566.00 575.00 306,528,730 3,889
MFC 2,226.00 0.00 0.00% 2,224.00 2,226.00 2,226.00 2,226.00 77,850 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.065 0.00 0.00% 0.065 0.065 0.065 0.065 10,400 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 0.117 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 6.85 0.05 0.74% 6.81 6.96 6.85 6.80 9,697,272 484
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.74 0.00 0.00% 0.73 0.76 0.74 0.74 34,717,360 108
MREIT 13.98 -0.02 -0.14% 14.00 14.00 13.98 14.00 6,985,510 330
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 18,700 7
MVC 5.16 -0.13 -2.46% 5.16 5.16 5.16 5.29 1,032 2
MWC 40.00 -0.05 -0.12% 40.00 40.00 40.00 40.05 55,291,975 961
MWIDE 3.21 0.05 1.58% 3.13 3.22 3.21 3.16 1,700,300 44
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 105.00 -1.00 -0.94% 106.00 106.00 105.00 106.00 82,380 6
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
MYNLD 23.20 -0.20 -0.85% 23.40 23.40 23.20 23.40 97,729,630 2,688
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.89 -0.11 -2.20% 4.94 4.94 4.89 5.00 7,779,632 370
NOW 0.57 -0.02 -3.39% 0.59 0.59 0.57 0.59 283,180 41
NRCP 1.10 0.02 1.85% 1.08 1.10 1.10 1.08 1,452,740 53
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.65 -0.55 -1.56% 35.00 35.00 34.65 35.20 19,771,305 526
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 7,800 5
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 0.435 0 0
OV 0.0087 0.00 0.00% 0.0087 0.0087 0.0087 0.0087 95,700 3
PA 0.77 -0.01 -1.28% 0.78 0.78 0.77 0.78 30,160 11
PAL 2.99 0.00 0.00% 2.99 2.99 2.99 2.99 14,950 4
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.35 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.38 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.68 0 0
PCOR 2.25 -0.10 -4.26% 2.35 2.39 2.25 2.35 12,563,780 388
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.74 0.15 4.18% 3.74 3.74 3.74 3.59 7,480 2
PGOLD 46.00 -0.85 -1.81% 46.85 47.40 46.00 46.85 103,907,650 1,121
PHA 0.154 0.004 2.67% 0.155 0.155 0.154 0.15 59,290 14
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.36 0.01 2.86% 0.35 0.36 0.36 0.35 70,200 6
PHN 13.38 -0.02 -0.15% 13.40 13.40 13.38 13.40 14,738 3
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.15 -0.06 -0.97% 6.21 6.21 6.15 6.21 3,696 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.62 -0.08 -0.75% 10.70 10.78 10.62 10.70 20,706,740 1,040
PMPC 9.44 -0.21 -2.18% 9.65 9.67 9.44 9.65 828,890 53
PNB 59.50 0.40 0.68% 59.50 59.50 59.50 59.10 3,911,978 202
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 0.30 2.04% 14.68 15.00 15.00 14.70 5,938 4
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.11 -0.13 -10.48% 1.24 1.24 1.11 1.24 683,570 75
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 1,014.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 976.00 -24.00 -2.40% 1,001.00 1,001.00 976.00 1,000.00 9,895,063 25
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRF4E 1,023.00 -27.00 -2.57% 1,011.00 1,023.00 1,023.00 1,050.00 106,180 7
PRIM 0.72 -0.02 -2.70% 0.75 0.75 0.72 0.74 30,850 5
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,848.94 -14.22 -0.76% 1,865.78 1,867.85 1,846.66 1,863.16 759,874,310 13,502
PSB 53.15 -0.65 -1.21% 53.80 53.80 53.15 53.80 25,564 14
PSE 210.00 -0.20 -0.10% 210.20 212.00 210.00 210.20 1,980,892 15
PSEI 5,911.93 -41.24 -0.69% 5,960.47 5,994.40 5,896.21 5,953.17 6,073,122,471 67,026
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 9.18 -0.12 -1.29% 9.29 9.30 9.18 9.30 8,764,120 212
PXP 2.62 -0.06 -2.24% 2.68 2.68 2.62 2.68 710,890 48
RCB 22.90 0.00 0.00% 22.90 23.80 22.90 22.90 481,205 16
RCI 2.30 -0.04 -1.71% 2.30 2.30 2.30 2.34 32,200 3
RCR 6.91 0.16 2.37% 6.90 6.95 6.91 6.75 9,506,286 706
REDC 7.30 -0.21 -2.80% 7.51 7.51 7.30 7.51 1,481 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
RFM 5.50 0.00 0.00% 5.50 5.56 5.50 5.50 3,086,244 231
RLC 16.52 0.32 1.98% 16.24 16.72 16.52 16.20 7,775,832 234
RLT 0.101 -0.001 -0.98% 0.101 0.101 0.101 0.102 36,360 4
ROCK 2.11 0.01 0.48% 2.09 2.11 2.11 2.10 404,440 44
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.75 0.00 0.00% 46.75 46.80 46.75 46.75 25,148,585 428
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.29 -0.02 -0.60% 3.20 3.29 3.29 3.31 44,320 5
SCC 26.80 -0.70 -2.55% 27.50 27.50 26.80 27.50 9,671,680 232
SECB 62.40 -0.55 -0.87% 62.95 62.95 62.40 62.95 29,619,176 154
SEVN 33.00 0.50 1.54% 33.00 33.95 33.00 32.50 46,590,960 23
SFI 0.051 0.00 0.00% 0.051 0.051 0.051 0.051 11,730 6
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.00 0.00% 1.35 1.36 1.36 1.36 101,920 7
SGP 30.30 0.30 1.00% 29.90 30.95 30.30 30.00 144,455,145 2,164
SHLPH 8.66 0.00 0.00% 8.59 8.66 8.66 8.66 1,218,675 123
SHNG 3.20 0.00 0.00% 3.20 3.22 3.20 3.20 76,820 9
SLF 4,500.00 0.00 0.00% 4,500.00 4,500.00 4,500.00 4,500.00 22,500 1
SLI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 2,090 1
SM 584.00 0.00 0.00% 584.00 594.00 584.00 584.00 48,594,500 708
SMC 67.20 -0.20 -0.30% 67.40 67.45 67.20 67.40 13,755,165 362
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 80.70 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.50 -0.60 -0.75% 80.10 80.10 79.50 80.10 63,720 3
SMC2O 79.00 -2.90 -3.54% 82.00 82.00 79.00 81.90 23,816,075 132
SMC2P 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 750 1
SMC2Q 74.40 -2.20 -2.87% 74.40 74.40 74.40 76.60 11,904 1
SMC2R 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 11,550 1
SMC2S 78.45 0.00 0.00% 78.45 78.45 78.45 78.45 785 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 4,301,677 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.30 -0.10 -0.54% 18.40 18.58 18.30 18.40 117,894,180 1,999
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.208 0 0
SPC 10.96 0.00 0.00% 10.54 11.00 10.96 10.96 1,771,810 70
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
SPNEC 1.49 0.00 0.00% 1.49 1.49 1.49 1.49 16,914,510 362
SRDC 12.78 0.08 0.63% 12.78 12.78 12.78 12.70 1,278 1
SSI 2.20 -0.02 -0.90% 2.24 2.24 2.20 2.22 94,640 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 680,130 20
STN 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 1,870 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.47 0.00 0.00% 0.47 0.47 0.47 0.47 4,700 1
SVC 3,074.85 -70.03 -2.23% 3,144.49 3,165.45 3,054.10 3,144.88 3,186,420,268 19,670
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.002 1.74% 0.117 0.117 0.117 0.115 7,020 4
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 212,897 3
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 4,250 3
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
TECH 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 138,650 21
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,137.00 -3.00 -0.26% 1,142.00 1,183.00 1,137.00 1,140.00 196,401,815 2,540
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 41.30 0 0
TFHI 59.90 1.90 3.28% 58.00 59.95 59.90 58.00 116,946 13
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 1.40 0.00 0.00% 1.39 1.41 1.40 1.40 1,008,540 83
TUGS 1.00 0.04 4.17% 0.98 1.03 1.00 0.96 5,747,630 203
UBP 25.10 0.10 0.40% 25.00 25.80 25.10 25.00 93,730 7
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 0.0079 -0.0002 -2.47% 0.008 0.008 0.0079 0.0081 79,300 9
UPSON 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 318,270 17
URC 60.00 -0.70 -1.15% 60.90 61.00 60.00 60.70 100,725,639 2,506
V 0.91 0.05 5.81% 0.86 0.94 0.91 0.86 166,120 15
VITA 0.50 0.00 0.00% 0.48 0.51 0.50 0.50 89,950 21
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 18.72 0 0
WEB 11.56 -0.12 -1.03% 11.40 11.66 11.56 11.68 21,179,888 261
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.63 -0.03 -0.53% 5.65 5.67 5.63 5.66 2,048,550 185
WPI 0.48 0.00 0.00% 0.48 0.51 0.48 0.48 411,950 21
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.80 -0.05 -1.75% 2.85 2.85 2.80 2.85 5,650 2
ZHI 0.051 -0.001 -1.92% 0.051 0.051 0.051 0.052 1,020 1

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