PSEi
5,938.38
26.45 (0.45%)
PSE INDEX
137,807,975
6,363,251,000.54
17
11
2
58,644
2,341,431,563.03
1,148,198,574.12
ALL
3,334.31
11.23 (0.34%)
ALL SHARES
489,616,662
7,243,209,337.49
97
84
55
77,632
2,528,936,725.72
1,196,883,406.04
FIN
1,817.50
8.95 (0.49%)
FINANCIALS
17,415,668
1,249,787,468.86
8
8
4
14,462
423,981,366.77
21,462,144.30
HDG
4,329.79
16.48 (0.38%)
HOLDING FIRMS
16,502,940
1,598,944,251.73
13
9
13
10,162
1,061,029,746.33
906,829,630.00
IND
8,360.16
56.45 (0.68%)
INDUSTRIAL
121,420,362
1,348,789,896.74
31
23
14
23,010
264,810,556.31
68,075,591.37
M-O
17,613.78
-196.80 (-1.11%)
MINING & OIL
99,486,786
62,770,945.40
6
12
5
2,162
3,888,719.83
0.00
PRO
1,845.57
-3.37 (-0.18%)
PROPERTY
99,935,138
414,654,861.42
15
14
10
8,139
132,902,360.41
0.00
SVC
3,090.30
15.45 (0.50%)
SERVICES
134,183,445
2,567,525,409.11
21
16
8
19,617
642,149,096.47
200,516,040.37
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 1.71 -0.19 -10.00% 1.91 1.92 1.71 1.90 422,250 45
ABA 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 90,650 11
ABG 24.90 0.50 2.05% 24.50 25.70 24.90 24.40 6,722,695 328
ABS 2.30 -0.30 -11.54% 2.59 2.59 2.30 2.60 2,036,030 131
ABSP 2.00 -0.25 -11.11% 2.20 2.20 2.00 2.25 1,568,400 33
AC 406.00 2.20 0.54% 410.00 420.20 406.00 403.80 248,538,042 3,216
ACE 1.52 0.03 2.01% 1.49 1.52 1.52 1.49 25,470 9
ACEN 3.45 0.35 11.29% 3.10 3.45 3.45 3.10 203,796,880 1,120
ACENA 1,001.00 -2.00 -0.20% 1,003.00 1,014.00 1,001.00 1,003.00 1,084,090 14
ACENB 1,043.00 13.00 1.26% 1,047.00 1,047.00 1,043.00 1,030.00 3,163,385 9
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,464.00 -10.00 -0.40% 2,462.00 2,464.00 2,464.00 2,474.00 209,320 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 0.00 0.00% 1,989.00 1,990.00 1,989.00 1,989.00 2,068,565 4
ACR 0.74 0.01 1.37% 0.73 0.76 0.74 0.73 1,178,070 55
AEV 33.60 1.25 3.86% 32.35 33.60 33.60 32.35 180,425,020 1,107
AGI 8.08 -0.02 -0.25% 8.05 8.08 8.08 8.10 14,882,292 263
AGIW 1.14 0.04 3.64% 1.07 1.16 1.14 1.10 114,950 13
ALCO 0.445 0.02 4.71% 0.425 0.455 0.445 0.425 392,900 14
ALCPB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ALCPD 0.00 0.00 0.00% 0.00 0.00 0.00 482.00 0 0
ALCPF 480.00 0.00 0.00% 480.00 480.00 480.00 480.00 134,400 4
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.16 0.16 1.14% 14.10 14.30 14.16 14.00 109,709,228 2,698
ALL 3,334.31 11.23 0.34% 3,330.16 3,355.37 3,326.20 3,323.08 7,243,209,337 77,632
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.11 -0.01 -0.89% 1.13 1.13 1.11 1.12 120,880 23
ALTER 0.83 0.01 1.22% 0.82 0.84 0.83 0.82 152,600 6
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.48 -0.01 -2.04% 0.475 0.485 0.48 0.49 303,850 17
ANS 17.00 0.66 4.04% 16.98 17.00 17.00 16.34 1,762,490 20
AP 45.50 1.65 3.76% 43.85 45.50 45.50 43.85 132,291,900 1,787
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.095 0.004 4.40% 0.091 0.096 0.095 0.091 27,480 11
APL 0.0065 0.00 0.00% 0.0065 0.0065 0.0065 0.0065 403,100 32
APO 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 22,800 2
APVI 10.16 -0.04 -0.39% 10.20 10.20 10.16 10.20 13,796 5
APX 16.60 -0.26 -1.54% 16.94 16.94 16.60 16.86 11,031,650 380
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.28 -0.005 -1.75% 0.285 0.285 0.28 0.285 22,650 2
AREIT 38.60 0.10 0.26% 38.60 38.80 38.60 38.50 16,466,395 533
ASLAG 1.00 -0.03 -2.91% 1.03 1.03 1.00 1.03 660,580 51
AT 8.80 -0.14 -1.57% 8.94 9.19 8.80 8.94 7,557,737 205
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 8,300 1
AUB 43.50 -0.20 -0.46% 43.70 43.75 43.50 43.70 580,800 17
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.59 0 0
BALAI 0.33 0.015 4.76% 0.315 0.33 0.33 0.315 19,050 3
BC 6.55 0.00 0.00% 6.04 6.55 6.55 6.55 12,590 2
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 118.00 -0.90 -0.76% 119.80 119.90 118.00 118.90 546,371,506 3,314
BEL 1.25 0.00 0.00% 1.27 1.27 1.25 1.25 261,420 12
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 -0.001 -3.23% 0.032 0.032 0.03 0.031 413,900 18
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
BLOOM 1.84 0.01 0.55% 1.83 1.89 1.84 1.83 7,147,890 231
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.58 0.73 7.41% 10.00 10.58 10.58 9.85 919,756 52
BPI 94.75 1.75 1.88% 93.20 95.65 94.75 93.00 441,529,154 5,841
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
BRNP 98.95 0.45 0.46% 98.95 98.95 98.95 98.50 79,160 1
BRNPB 102.80 0.00 0.00% 102.80 102.80 102.80 102.80 8,224 1
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BSC 0.114 0.00 0.00% 0.114 0.114 0.114 0.114 217,580 27
C 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 48,750 5
CA 0.00 0.00 0.00% 0.00 0.00 0.00 51.50 0 0
CAB 57.60 0.05 0.09% 57.60 57.60 57.60 57.55 5,184 4
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.99 0 0
CBC 54.50 0.30 0.55% 54.30 56.00 54.50 54.20 7,325,068 173
CDC 0.58 0.00 0.00% 0.57 0.61 0.58 0.58 12,800 10
CEB 30.80 0.45 1.48% 30.35 30.95 30.80 30.35 3,563,030 127
CEBCP 31.10 0.10 0.32% 31.10 31.10 31.10 31.00 62,200 3
CEI 0.082 -0.007 -7.87% 0.082 0.082 0.082 0.089 122,100 6
CEU 16.20 -0.20 -1.22% 16.42 16.42 16.20 16.40 81,738 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.80 0.01 1.27% 0.78 0.80 0.80 0.79 51,740 12
CIC 12.76 0.26 2.08% 12.50 12.76 12.76 12.50 116,300 6
CLI 2.21 -0.01 -0.45% 2.25 2.25 2.21 2.22 312,210 17
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 1,042.00 0 0
CNPF 27.10 0.80 3.04% 26.55 27.45 27.10 26.30 40,452,225 988
CNVRG 10.50 0.10 0.96% 10.40 10.68 10.50 10.40 72,568,392 1,180
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 -0.02 -1.52% 1.32 1.33 1.30 1.32 1,049,080 28
COSCO 8.18 0.14 1.74% 8.04 8.20 8.18 8.04 9,309,888 338
CPG 0.66 0.00 0.00% 0.66 0.68 0.66 0.66 489,250 37
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 78,000 3
CPM 2.28 0.03 1.33% 2.28 2.28 2.28 2.25 4,560 1
CREC 4.58 -0.03 -0.65% 4.60 4.60 4.58 4.61 95,660 10
CREIT 3.50 0.02 0.57% 3.49 3.51 3.50 3.48 3,561,870 198
CROWN 1.75 0.02 1.16% 1.73 1.75 1.75 1.73 911,360 21
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 11.92 0.32 2.76% 11.58 12.00 11.92 11.60 7,819,060 240
DDMPR 1.05 0.00 0.00% 1.06 1.06 1.05 1.05 3,912,200 130
DDPR 94.00 0.20 0.21% 93.80 94.75 94.00 93.80 1,468,883 12
DELM 4.70 -0.01 -0.21% 4.72 4.87 4.70 4.71 14,290 3
DFNN 0.76 0.02 2.70% 0.71 0.76 0.76 0.74 28,240 6
DHI 7.00 -0.49 -6.54% 7.49 7.49 7.00 7.49 15,028,470 712
DITO 0.72 -0.02 -2.70% 0.74 0.75 0.72 0.74 8,822,280 389
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.62 0 0
DMC 8.98 -0.20 -2.18% 9.18 9.18 8.98 9.18 15,180,722 956
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 -0.09 -1.77% 4.88 5.00 5.00 5.09 33,422 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 0.09 2.57% 3.55 3.59 3.59 3.50 6,029,380 181
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.97 -0.02 -2.02% 0.88 0.97 0.97 0.99 47,120 15
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.59 0 0
ECVC 0.255 -0.025 -8.93% 0.26 0.26 0.255 0.28 90,700 9
EEI 1.96 0.02 1.03% 1.94 1.97 1.96 1.94 50,870 8
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 96.00 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 0.032 0.001 3.23% 0.031 0.035 0.032 0.031 102,100 15
ELI 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 21,420 5
EMI 15.24 0.00 0.00% 15.24 15.38 15.24 15.24 33,110,868 216
ENEX 3.33 0.23 7.42% 3.21 3.33 3.33 3.10 32,370 9
EURO 1.10 0.04 3.77% 1.04 1.10 1.10 1.06 6,520 4
EW 12.26 0.02 0.16% 12.18 12.28 12.26 12.24 14,646,256 207
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 51.40 0.10 0.19% 51.25 51.75 51.40 51.30 786,912 203
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 0.55 0.01 1.85% 0.55 0.55 0.55 0.54 29,600 13
FDC 4.61 0.00 0.00% 4.61 4.61 4.61 4.61 4,610 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,199.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 79,600 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 809.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.08 0.02 0.12% 16.20 16.30 16.08 16.06 5,698,672 189
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.93 0.02 0.69% 2.92 2.94 2.93 2.91 257,720 45
FIN 1,817.50 8.95 0.49% 1,815.56 1,831.94 1,809.67 1,808.55 1,249,787,469 14,462
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 0.71 0.70 0.70 115,070 22
FMETF 100.50 0.50 0.50% 100.00 100.50 100.50 100.00 519,213 45
FNI 2.25 -0.03 -1.32% 2.26 2.27 2.25 2.28 2,230,980 73
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 80.50 0.50 0.63% 80.00 80.50 80.50 80.00 35,370 7
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.66 0.00 0.00% 0.67 0.67 0.66 0.66 102,310 12
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 0.00 0.00% 0.076 0.076 0.076 0.076 10,640 3
GERI 0.60 -0.01 -1.64% 0.60 0.60 0.60 0.61 93,600 8
GLO 1,680.00 -20.00 -1.18% 1,702.00 1,702.00 1,680.00 1,700.00 29,540,275 442
GLOBA 1,994.00 0.00 0.00% 1,994.00 1,994.00 1,994.00 1,994.00 39,880 4
GLOBB 1,990.00 15.00 0.76% 1,951.00 1,990.00 1,990.00 1,975.00 10,931,770 12
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 4.92 -0.02 -0.40% 4.96 4.96 4.92 4.94 413,780 43
GMAP 4.86 0.00 0.00% 4.86 4.86 4.86 4.86 19,440 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.16 -0.002 -1.23% 0.157 0.16 0.16 0.162 144,890 33
GSMI 267.40 -1.60 -0.59% 269.00 269.00 267.40 269.00 3,803,046 291
GTCAP 487.00 0.00 0.00% 490.00 493.00 487.00 487.00 34,529,772 480
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 14.00 1.43% 980.00 990.00 990.00 976.00 3,157,200 4
HDG 4,329.79 16.48 0.38% 4,340.17 4,364.86 4,329.79 4,313.31 1,598,944,252 10,162
HI 4.65 0.05 1.09% 4.65 4.65 4.65 4.60 186,000 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 1.41 0.03 2.17% 1.40 1.41 1.41 1.38 44,710 5
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 855.00 5.50 0.65% 852.00 877.50 855.00 849.50 1,977,715,070 11,584
IDC 0.58 0.01 1.75% 0.58 0.58 0.58 0.57 119,480 9
IMI 3.67 0.00 0.00% 3.67 3.67 3.67 3.67 1,624,230 75
IMP 0.94 0.09 10.59% 0.85 0.94 0.94 0.85 38,560 10
IND 8,360.16 56.45 0.68% 8,321.36 8,388.17 8,306.44 8,303.71 1,348,789,897 23,010
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 314,070 21
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
IS 0.12 0.002 1.69% 0.117 0.12 0.12 0.118 33,090 4
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 136.30 3.30 2.48% 133.80 138.10 136.30 133.00 246,629,821 4,358
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 0.00 980.00 0 0
JGS 26.60 0.60 2.31% 26.20 26.75 26.60 26.00 28,382,035 653
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.00 0.00% 1.89 1.89 1.88 1.88 1,239,800 82
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 1.28 -0.07 -5.19% 1.35 1.35 1.28 1.35 33,590 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
LC 0.188 -0.005 -2.59% 0.192 0.192 0.188 0.193 1,337,370 40
LCB 0.186 -0.005 -2.62% 0.191 0.194 0.186 0.191 389,850 10
LFM 29.00 -0.10 -0.34% 30.00 30.00 29.00 29.10 131,255 19
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
LODE 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 6,600 2
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.88 0 0
LPC 0.031 -0.001 -3.13% 0.031 0.031 0.031 0.032 12,400 4
LPZ 3.79 0.04 1.07% 3.75 3.79 3.79 3.75 45,030 6
LSC 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 1,890 3
LTG 14.88 -0.02 -0.13% 14.90 14.96 14.88 14.90 21,167,418 922
M-O 17,613.78 -196.80 -1.11% 17,737.93 17,741.28 17,613.78 17,810.58 62,770,945 2,162
MA 0.0077 0.00 0.00% 0.0077 0.0077 0.0077 0.0077 154,000 5
MAB 0.0073 0.0002 2.82% 0.0072 0.0073 0.0073 0.0071 14,500 2
MAC 3.85 -0.05 -1.28% 3.85 3.86 3.85 3.90 3,749,480 54
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 0.68 0.01 1.49% 0.68 0.69 0.68 0.67 118,640 16
MAXS 2.21 -0.01 -0.45% 2.19 2.30 2.21 2.22 80,880 16
MB 0.19 0.02 11.76% 0.19 0.19 0.19 0.17 3,800 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 64.40 0.60 0.94% 64.00 65.00 64.40 63.80 150,407,067 2,960
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.091 0 0
MEDIC 0.198 -0.012 -5.71% 0.20 0.20 0.198 0.21 7,970 4
MEG 2.04 0.01 0.49% 2.04 2.07 2.04 2.03 8,564,820 167
MER 556.00 -10.00 -1.77% 569.00 570.50 556.00 566.00 173,172,430 3,761
MFC 2,226.00 0.00 0.00% 2,226.00 2,226.00 2,226.00 2,226.00 975,000 13
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.066 0.001 1.54% 0.065 0.066 0.066 0.065 20,190 6
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 7.00 0.15 2.19% 6.80 7.05 7.00 6.85 60,900,109 1,189
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 0.76 0.76 0.74 44,003,350 108
MREIT 13.96 -0.02 -0.14% 13.98 14.00 13.96 13.98 2,943,990 283
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 86,970 10
MVC 5.27 0.11 2.13% 5.15 5.27 5.27 5.16 10,440 9
MWC 39.75 -0.25 -0.63% 39.95 40.05 39.75 40.00 36,975,645 751
MWIDE 3.29 0.08 2.49% 3.18 3.36 3.29 3.21 10,119,610 239
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 104.20 -0.80 -0.76% 105.00 105.00 104.20 105.00 18,820 2
MWP7A 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 1,010 1
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 20,300 3
MYNLD 22.95 -0.25 -1.08% 23.20 23.30 22.95 23.20 73,541,470 1,899
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
NIKL 4.83 -0.06 -1.23% 4.78 4.88 4.83 4.89 10,588,510 319
NOW 0.54 -0.03 -5.26% 0.57 0.57 0.54 0.57 550,610 62
NRCP 1.11 0.01 0.91% 1.11 1.14 1.11 1.10 396,910 33
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.65 0.00 0.00% 34.65 35.20 34.65 34.65 13,299,705 389
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.001 7.69% 0.013 0.014 0.014 0.013 70,500 4
OPMB 0.014 0.001 7.69% 0.014 0.014 0.014 0.013 7,000 4
ORE 0.435 0.00 0.00% 0.435 0.435 0.435 0.435 21,750 1
OV 0.0086 -0.0001 -1.15% 0.0087 0.0087 0.0086 0.0087 103,400 6
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 10,780 6
PAL 3.00 0.01 0.33% 2.99 3.00 3.00 2.99 212,990 3
PAX 2.18 -0.17 -7.23% 2.30 2.30 2.18 2.35 696,280 6
PBB 7.38 0.00 0.00% 7.38 7.38 7.38 7.38 2,214 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.68 0 0
PCOR 2.27 0.02 0.89% 2.24 2.29 2.27 2.25 1,004,330 121
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.60 -0.14 -3.74% 3.57 3.65 3.60 3.74 165,830 6
PGOLD 46.40 0.40 0.87% 45.90 46.75 46.40 46.00 56,082,300 1,020
PHA 0.154 0.00 0.00% 0.153 0.155 0.154 0.154 65,660 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.42 0.06 16.67% 0.325 0.42 0.42 0.36 371,100 32
PHN 13.38 0.00 0.00% 12.52 13.38 13.38 13.38 142,908 10
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.27 0.12 1.95% 6.15 6.28 6.27 6.15 15,748,380 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.60 -0.02 -0.19% 10.54 11.00 10.60 10.62 19,666,282 1,000
PMPC 8.84 -0.60 -6.36% 9.12 9.12 8.84 9.44 173,216 35
PNB 59.00 -0.50 -0.84% 58.90 59.15 59.00 59.50 10,935,595 414
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 0.00 0.00% 15.00 15.00 15.00 15.00 131,600 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.19 0.08 7.21% 1.16 1.20 1.19 1.11 110,460 36
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 0.00 0.00 0.00% 0.00 0.00 0.00 976.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRF4E 1,010.00 -13.00 -1.27% 1,010.00 1,010.00 1,010.00 1,023.00 151,500 1
PRIM 0.72 0.00 0.00% 0.72 0.72 0.72 0.72 1,440 1
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,845.57 -3.37 -0.18% 1,851.12 1,861.58 1,845.57 1,848.94 414,654,861 8,139
PSB 53.10 -0.05 -0.09% 53.80 53.80 53.10 53.15 99,264 25
PSE 210.00 0.00 0.00% 212.80 212.80 210.00 210.00 7,717,108 19
PSEI 5,938.38 26.45 0.45% 5,932.87 6,000.24 5,922.47 5,911.93 6,363,251,001 58,644
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 900 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.12 -0.06 -0.65% 9.18 9.18 9.12 9.18 14,174,064 418
PXP 2.61 -0.01 -0.38% 2.62 2.64 2.61 2.62 706,960 52
RCB 22.95 0.05 0.22% 22.95 23.75 22.95 22.90 13,930 6
RCI 2.33 0.03 1.30% 2.29 2.33 2.33 2.30 22,940 2
RCR 6.87 -0.04 -0.58% 6.91 6.93 6.87 6.91 27,313,993 1,279
REDC 7.45 0.15 2.05% 7.18 7.45 7.45 7.30 62,335 12
REG 3.00 -0.32 -9.64% 3.01 3.01 3.00 3.32 15,010 2
RFM 5.49 -0.01 -0.18% 5.50 5.50 5.49 5.50 610,820 180
RLC 16.40 -0.12 -0.73% 16.26 16.60 16.40 16.52 30,739,750 388
RLT 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 3,030 2
ROCK 2.13 0.02 0.95% 2.11 2.14 2.13 2.11 397,070 31
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.75 0.00 0.00% 46.80 46.80 46.75 46.75 10,400,110 124
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 3.29 0 0
SCC 26.50 -0.30 -1.12% 26.50 26.60 26.50 26.80 12,362,800 371
SECB 62.70 0.30 0.48% 62.50 62.95 62.70 62.40 29,568,943 282
SEVN 33.05 0.05 0.15% 33.00 33.10 33.05 33.00 1,255,010 9
SFI 0.052 0.001 1.96% 0.051 0.052 0.052 0.051 45,170 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 -0.01 -0.74% 1.34 1.35 1.35 1.36 9,420 4
SGP 31.00 0.70 2.31% 30.70 31.90 31.00 30.30 127,698,960 1,735
SHLPH 8.88 0.22 2.54% 8.66 8.88 8.88 8.66 6,263,596 186
SHNG 3.12 -0.08 -2.50% 3.22 3.23 3.12 3.20 384,630 31
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,500.00 0 0
SLI 2.08 -0.01 -0.48% 2.00 2.08 2.08 2.09 22,340 6
SM 580.00 -4.00 -0.68% 588.00 591.50 580.00 584.00 104,648,940 1,392
SMC 67.85 0.65 0.97% 67.20 68.15 67.85 67.20 15,129,859 188
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 75.25 0 0
SMC2J 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2K 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2L 80.70 0.00 0.00% 80.10 80.70 80.70 80.70 4,039,920 9
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 79.50 0 0
SMC2O 79.50 0.50 0.63% 80.90 80.90 79.50 79.00 627,306 19
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2Q 79.80 5.40 7.26% 79.80 79.80 79.80 74.40 4,788 6
SMC2R 77.00 0.00 0.00% 76.10 77.00 77.00 77.00 8,380 3
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 78.45 0 0
SMC2T 78.90 0.00 0.00% 77.00 78.90 78.90 78.90 2,329 3
SMC2U 76.50 0.00 0.00% 76.20 76.50 76.50 76.50 613,524 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.12 -0.18 -0.98% 18.30 18.40 18.12 18.30 154,111,246 1,152
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.208 0 0
SPC 10.96 0.00 0.00% 11.00 11.00 10.96 10.96 770,158 30
SPM 2.12 -0.48 -18.46% 2.12 2.12 2.12 2.60 2,120 1
SPNEC 1.45 -0.04 -2.68% 1.49 1.49 1.45 1.49 12,809,790 333
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.78 0 0
SSI 2.23 0.03 1.36% 2.20 2.23 2.23 2.20 15,460 3
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.28 -0.01 -0.78% 1.29 1.29 1.28 1.29 289,300 14
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.465 -0.005 -1.06% 0.47 0.49 0.465 0.47 46,500 6
SVC 3,090.30 15.45 0.50% 3,080.82 3,151.66 3,069.75 3,074.85 2,567,525,409 19,617
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.001 0.85% 0.119 0.119 0.118 0.117 12,500 7
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 0.44 0 0
TCB2C 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 7,650 3
TCB2D 6.40 -0.30 -4.48% 6.42 6.42 6.40 6.70 64,055 5
TECH 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 86,130 15
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,142.00 5.00 0.44% 1,137.00 1,159.00 1,142.00 1,137.00 126,515,525 1,887
TFC 45.00 3.70 8.96% 45.00 45.00 45.00 41.30 108,000 1
TFHI 59.45 -0.45 -0.75% 59.65 59.65 59.45 59.90 26,212 8
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 1.38 -0.02 -1.43% 1.40 1.40 1.38 1.40 1,673,950 107
TUGS 0.93 -0.07 -7.00% 1.00 1.03 0.93 1.00 2,699,770 126
UBP 25.00 -0.10 -0.40% 25.15 25.20 25.00 25.10 690,740 50
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 0.0077 -0.0002 -2.53% 0.0074 0.0081 0.0077 0.0079 328,200 24
UPSON 0.77 0.02 2.67% 0.76 0.77 0.77 0.75 259,920 45
URC 59.80 -0.20 -0.33% 60.00 60.35 59.80 60.00 60,784,254 1,367
V 0.90 -0.01 -1.10% 0.91 0.91 0.90 0.91 7,230 5
VITA 0.51 0.01 2.00% 0.50 0.55 0.51 0.50 522,420 39
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 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 9,500 1
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 11.62 0.06 0.52% 11.50 11.66 11.62 11.56 18,187,408 163
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.62 -0.01 -0.18% 5.63 5.65 5.62 5.63 10,074,663 278
WPI 0.52 0.04 8.33% 0.51 0.52 0.52 0.48 171,400 16
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.80 0.00 0.00% 2.80 2.80 2.80 2.80 5,600 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.051 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 05, 2026 04:35:00 PM