PSEi
6,269.39
-64.41 (-1.02%)
PSE INDEX
65,710,124
3,288,951,094.31
16
13
1
41,146
1,102,841,045.91
719,180,603.11
ALL
3,422.95
-16.63 (-0.48%)
ALL SHARES
476,692,747
4,122,096,700.20
83
105
48
62,880
1,206,769,729.89
719,180,603.11
FIN
1,910.40
-2.47 (-0.13%)
FINANCIALS
8,682,645
432,358,205.06
6
13
5
10,773
88,897,764.00
25,007,180.00
HDG
4,412.12
-3.54 (-0.08%)
HOLDING FIRMS
13,881,548
289,992,761.42
13
14
6
6,639
109,376,435.90
70,026,564.74
IND
8,486.25
48.66 (0.58%)
INDUSTRIAL
99,625,813
808,779,511.54
25
30
11
18,146
195,308,939.45
71,961,138.04
M-O
15,907.77
198.57 (1.26%)
MINING & OIL
189,893,096
228,849,426.97
10
5
6
5,128
16,203,569.19
0.00
PRO
1,922.17
4.35 (0.23%)
PROPERTY
75,104,253
347,296,758.56
13
17
10
6,703
144,960,287.98
54,473,100.00
SVC
3,373.54
-107.82 (-3.10%)
SERVICES
86,843,550
2,012,247,719.57
14
24
8
15,379
650,345,975.88
497,712,620.34
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.71 0 0
ABA 0.32 -0.015 -4.48% 0.325 0.335 0.32 0.335 678,700 43
ABG 40.75 -0.35 -0.85% 41.10 41.30 40.75 41.10 8,246,660 141
ABS 3.58 -0.12 -3.24% 3.74 3.78 3.58 3.70 1,544,450 94
ABSP 3.16 -0.01 -0.32% 3.15 3.17 3.16 3.17 18,960 3
AC 490.00 -5.00 -1.01% 494.00 494.00 490.00 495.00 61,569,452 1,121
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
ACEN 3.14 0.09 2.95% 3.05 3.17 3.14 3.05 68,263,210 1,071
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 1,800,000 1
ACENB 1,040.00 -5.00 -0.48% 1,045.00 1,045.00 1,040.00 1,045.00 249,800 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 2,478.00 2,478.00 2,478.00 61,950 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,945.00 -15.00 -0.77% 1,960.00 1,960.00 1,945.00 1,960.00 2,269,875 7
ACPB4 1,945.00 5.00 0.26% 1,950.00 1,950.00 1,945.00 1,940.00 19,475 2
ACR 0.75 0.05 7.14% 0.67 0.78 0.75 0.70 19,357,320 271
AEV 33.10 0.35 1.07% 33.00 33.20 33.10 32.75 3,037,310 191
AGI 8.10 -0.05 -0.61% 8.10 8.15 8.10 8.15 948,522 60
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 2,080 2
ALCO 0.45 -0.01 -2.17% 0.46 0.47 0.45 0.46 288,300 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 0.00 0.00 0.00% 0.00 0.00 0.00 478.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 16.92 -0.02 -0.12% 17.00 17.00 16.92 16.94 174,587,832 1,792
ALL 3,422.95 -16.63 -0.48% 3,444.18 3,444.50 3,420.98 3,439.58 4,122,096,700 62,880
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.14 0.01 0.89% 1.13 1.15 1.14 1.13 281,830 26
ALTER 0.78 -0.02 -2.50% 0.80 0.81 0.78 0.80 336,350 19
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 16.98 0.46 2.78% 16.52 16.98 16.98 16.52 56,460 9
AP 44.70 -0.30 -0.67% 44.95 44.95 44.70 45.00 23,635,075 428
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.105 -0.006 -5.41% 0.105 0.105 0.105 0.111 2,100 2
APL 0.0065 -0.0002 -2.99% 0.0066 0.0067 0.0065 0.0067 208,800 18
APO 1.10 0.01 0.92% 1.09 1.15 1.10 1.09 4,224,450 72
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
APX 13.94 0.24 1.75% 14.04 14.26 13.94 13.70 35,621,626 1,062
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.295 0.025 9.26% 0.275 0.295 0.295 0.27 117,200 10
AREIT 37.25 0.05 0.13% 37.30 37.45 37.25 37.20 9,738,080 650
ASLAG 1.05 -0.01 -0.94% 1.05 1.05 1.05 1.06 35,700 4
AT 11.96 0.38 3.28% 11.80 12.50 11.96 11.58 133,585,558 2,098
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 50.05 0.05 0.10% 50.00 50.80 50.05 50.00 7,043,314 57
AXLM 2.85 0.05 1.79% 2.75 2.86 2.85 2.80 1,556,680 47
BALAI 0.31 -0.01 -3.13% 0.31 0.31 0.31 0.32 3,100 1
BC 6.10 0.00 0.00% 6.10 6.10 6.10 6.10 91,500 1
BCB 6.16 0.00 0.00% 6.16 6.16 6.16 6.16 123,200 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 123.10 -0.20 -0.16% 123.80 124.50 123.10 123.30 179,210,178 3,788
BEL 1.20 0.00 0.00% 1.20 1.21 1.20 1.20 644,910 23
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.001 2.86% 0.036 0.037 0.036 0.035 76,100 10
BKR 0.53 0.00 0.00% 0.53 0.53 0.53 0.53 66,250 9
BLOOM 2.14 -0.04 -1.83% 2.19 2.20 2.14 2.18 25,536,940 397
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.42 -0.32 -2.98% 10.50 10.68 10.42 10.74 2,507,416 18
BPI 102.80 -0.40 -0.39% 103.20 104.30 102.80 103.20 72,966,909 2,539
BRN 0.65 -0.02 -2.99% 0.66 0.67 0.65 0.67 82,060 14
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.20 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
BRNPC 105.00 0.00 0.00% 105.00 106.00 105.00 105.00 428,279 7
BSC 0.11 0.001 0.92% 0.109 0.11 0.11 0.109 337,060 17
C 0.80 -0.01 -1.23% 0.81 0.81 0.80 0.81 92,650 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.00 0 0
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 54.70 0.20 0.37% 55.00 55.10 54.70 54.50 28,727,135 718
CDC 0.60 -0.01 -1.64% 0.60 0.60 0.60 0.61 2,380 4
CEB 28.90 -0.05 -0.17% 29.00 29.00 28.90 28.95 5,568,945 119
CEBCP 30.70 0.20 0.66% 30.50 30.70 30.70 30.50 45,850 3
CEI 0.085 -0.001 -1.16% 0.086 0.089 0.085 0.086 14,900 3
CEU 14.70 0.20 1.38% 14.70 14.70 14.70 14.50 51,260 11
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.92 -0.01 -1.08% 0.95 0.95 0.92 0.93 227,270 6
CIC 12.48 -0.10 -0.79% 12.60 12.60 12.48 12.58 58,662 17
CLI 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 95,920 1
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,028.00 4.00 0.39% 1,028.00 1,028.00 1,028.00 1,024.00 10,280 1
CNPF 30.20 0.00 0.00% 30.20 30.75 30.20 30.20 12,965,450 279
CNVRG 9.98 -0.10 -0.99% 10.08 10.24 9.98 10.08 26,719,280 812
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.32 -0.04 -2.94% 1.33 1.36 1.32 1.36 32,480 7
COSCO 8.70 -0.14 -1.58% 8.84 8.86 8.70 8.84 2,940,059 220
CPG 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 969,240 39
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 99.50 547,250 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
CREC 4.45 -0.05 -1.11% 4.39 4.45 4.45 4.50 220,140 14
CREIT 3.41 0.00 0.00% 3.45 3.46 3.41 3.41 2,959,310 263
CROWN 1.76 0.00 0.00% 1.76 1.76 1.76 1.76 8,800 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.375 0.00 0.00% 0.355 0.375 0.375 0.375 25,800 3
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.58 0.20 1.76% 11.14 11.66 11.58 11.38 3,696,640 124
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 1,942,110 92
DDPR 93.00 -0.75 -0.80% 93.75 93.75 93.00 93.75 4,360,562 50
DELM 4.02 0.00 0.00% 4.03 4.03 4.02 4.02 56,380 5
DFNN 0.63 -0.01 -1.56% 0.63 0.63 0.63 0.64 23,310 1
DHI 7.92 -0.15 -1.86% 8.00 8.35 7.92 8.07 22,080,183 577
DITO 0.76 -0.03 -3.80% 0.79 0.79 0.76 0.79 12,854,490 465
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.01 0 0
DMC 7.63 0.28 3.81% 7.35 7.65 7.63 7.35 16,509,542 904
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 0.10 2.04% 5.00 5.00 5.00 4.90 25,000 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.48 0.02 0.58% 3.46 3.50 3.48 3.46 6,164,940 158
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.85 -0.02 -2.30% 0.86 0.90 0.85 0.87 30,590 8
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
ECVC 0.25 -0.015 -5.66% 0.26 0.26 0.25 0.265 175,450 9
EEI 1.94 0.00 0.00% 1.94 1.94 1.94 1.94 27,140 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.10 -0.40 -0.42% 95.10 95.10 95.10 95.50 95,100 3
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 0.028 -0.002 -6.67% 0.027 0.028 0.028 0.03 5,500 2
ELI 0.101 -0.002 -1.94% 0.101 0.101 0.101 0.103 607,010 2
EMI 15.64 0.24 1.56% 15.66 15.66 15.64 15.40 11,603,910 862
ENEX 2.99 -0.03 -0.99% 3.00 3.00 2.99 3.02 29,820 6
EURO 1.03 -0.05 -4.63% 1.08 1.08 1.03 1.08 9,380 5
EW 11.84 0.00 0.00% 11.84 11.84 11.84 11.84 5,181,540 84
FAF 0.56 -0.04 -6.67% 0.60 0.60 0.56 0.60 35,880 4
FB 48.85 0.75 1.56% 48.70 48.85 48.85 48.10 3,333,460 63
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 0.00 0.00% 0.56 0.57 0.57 0.57 76,750 18
FDC 4.10 -0.21 -4.87% 4.28 4.28 4.10 4.31 794,480 17
FDCPA 990.00 -10.00 -1.00% 1,000.00 1,000.00 990.00 1,000.00 39,900 2
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,028.00 0 0
FERRO 2.49 0.00 0.00% 2.49 2.49 2.49 2.49 12,450 1
FEU 822.50 22.00 2.75% 822.50 822.50 822.50 800.50 8,225 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.71 0 0
FGEN 18.82 0.02 0.11% 18.80 19.62 18.82 18.80 27,260,522 522
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.01 0.34% 2.92 2.93 2.92 2.91 667,330 60
FIN 1,910.40 -2.47 -0.13% 1,917.24 1,923.51 1,906.20 1,912.87 432,358,205 10,773
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% 0.70 0.71 0.71 0.70 82,670 16
FMETF 105.50 -0.70 -0.66% 106.20 107.00 105.50 106.20 630,569 53
FNI 1.87 0.00 0.00% 1.87 1.88 1.87 1.87 1,284,810 76
FOOD 0.305 -0.01 -3.17% 0.305 0.305 0.305 0.315 3,050 1
FPH 89.90 0.40 0.45% 89.60 90.00 89.90 89.50 9,566,356 61
FPI 0.275 0.00 0.00% 0.28 0.28 0.275 0.275 71,900 5
FRUIT 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 16,680 7
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 0.075 -0.001 -1.32% 0.076 0.076 0.075 0.076 47,870 5
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,800 3
GLO 1,829.00 -16.00 -0.87% 1,844.00 1,844.00 1,829.00 1,845.00 39,446,170 806
GLOBA 1,980.00 -5.00 -0.25% 1,980.00 1,980.00 1,980.00 1,985.00 118,800 2
GLOBB 2,000.00 0.00 0.00% 1,988.00 2,000.00 2,000.00 2,000.00 109,700 3
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 4.60 0.05 1.10% 4.55 4.60 4.60 4.55 251,710 25
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 -0.002 -1.40% 0.135 0.141 0.141 0.143 62,770 14
GSMI 265.00 0.60 0.23% 264.40 265.40 265.00 264.40 597,964 52
GTCAP 484.00 4.00 0.83% 484.80 487.00 484.00 480.00 23,659,756 208
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 4,412.12 -3.54 -0.08% 4,429.42 4,435.04 4,399.24 4,415.66 289,992,761 6,639
HI 4.62 -0.26 -5.33% 4.62 4.62 4.62 4.88 4,190,340 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 1.32 -0.01 -0.75% 1.27 1.32 1.32 1.33 1,606,480 12
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 958.00 -41.00 -4.10% 992.00 995.00 958.00 999.00 1,198,111,795 8,103
IDC 0.71 0.00 0.00% 0.67 0.71 0.71 0.71 5,410 5
IMI 5.50 0.30 5.77% 5.25 5.79 5.50 5.20 13,815,585 599
IMP 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 3,560 2
IND 8,486.25 48.66 0.58% 8,463.25 8,497.59 8,418.19 8,437.59 808,779,512 18,146
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.37 0.03 2.24% 1.37 1.37 1.37 1.34 953,020 31
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.64 0 0
IPO 7.10 0.00 0.00% 7.23 7.23 7.10 7.10 1,433 2
IS 0.129 0.007 5.74% 0.122 0.131 0.129 0.122 886,120 69
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
JFC 148.90 1.00 0.68% 147.90 149.40 148.90 147.90 140,644,846 1,945
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 976.50 -21.50 -2.15% 976.50 976.50 976.50 998.00 332,010 4
JGS 24.05 0.05 0.21% 24.05 24.30 24.05 24.00 13,963,330 1,093
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.01 0 0
KEEPR 1.97 0.05 2.60% 1.92 1.97 1.97 1.92 1,406,220 78
KEP 2.52 -0.10 -3.82% 2.50 2.52 2.52 2.62 80,040 4
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 7.65 0.00 0.00% 7.65 7.65 7.65 7.65 9,945 12
LC 0.182 0.00 0.00% 0.182 0.183 0.182 0.182 1,380,770 51
LCB 0.18 0.003 1.69% 0.177 0.18 0.18 0.177 3,570 2
LFM 25.00 -0.25 -0.99% 24.00 25.15 25.00 25.25 510,580 18
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.31 0.00 0.00% 0.30 0.31 0.31 0.31 9,200 3
LOTO 1.88 0.03 1.62% 1.88 1.88 1.88 1.85 1,880 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 5.30 -0.35 -6.19% 5.71 5.90 5.30 5.65 9,901,126 456
LSC 0.65 -0.03 -4.41% 0.69 0.69 0.65 0.68 43,610 9
LTG 14.58 0.16 1.11% 14.42 14.62 14.58 14.42 8,736,816 322
M-O 15,907.77 198.57 1.26% 15,905.57 16,177.35 15,899.22 15,709.20 228,849,427 5,128
MA 0.007 0.00 0.00% 0.0071 0.0071 0.007 0.007 259,200 9
MAB 0.007 -0.0007 -9.09% 0.007 0.007 0.007 0.0077 140,000 12
MAC 3.78 0.02 0.53% 3.76 3.84 3.78 3.76 1,417,240 6
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 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 1,740 2
MARC 0.65 -0.01 -1.52% 0.66 0.67 0.65 0.66 1,307,090 37
MAXS 2.14 0.00 0.00% 2.15 2.21 2.14 2.14 36,530 9
MB 0.18 -0.029 -13.88% 0.18 0.18 0.18 0.209 10,800 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.90 0 0
MBT 66.45 -0.05 -0.08% 66.50 66.90 66.45 66.50 51,738,408 1,612
MED 0.097 -0.001 -1.02% 0.09 0.097 0.097 0.098 5,750 4
MEDIC 0.205 -0.002 -0.97% 0.205 0.205 0.205 0.207 10,250 1
MEG 2.14 0.00 0.00% 2.14 2.17 2.14 2.14 2,966,200 73
MER 593.00 -2.00 -0.34% 595.50 598.50 593.00 595.00 39,096,120 1,448
MFC 2,426.00 -72.00 -2.88% 2,428.00 2,428.00 2,426.00 2,498.00 752,430 8
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.07 -0.003 -4.11% 0.071 0.073 0.07 0.073 16,280 8
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.084 -0.022 -20.75% 0.086 0.086 0.084 0.106 2,550 3
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 6.84 0.14 2.09% 6.71 6.84 6.84 6.70 4,730,736 280
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 32,077,940 89
MREIT 13.98 0.08 0.58% 13.90 13.98 13.98 13.90 3,116,204 200
MRSGI 0.00 0.00 0.00% 0.00 0.00 0.00 1.09 0 0
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.23 0 0
MWC 36.30 -0.10 -0.27% 36.80 37.35 36.30 36.40 51,666,810 1,111
MWIDE 4.13 -0.06 -1.43% 4.15 4.18 4.13 4.19 3,368,860 170
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 0.00 100.00 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MYNLD 19.72 -0.28 -1.40% 20.20 20.25 19.72 20.00 82,306,302 2,159
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.69 0.05 1.37% 3.64 3.74 3.69 3.64 11,352,090 402
NOW 0.53 0.01 1.92% 0.51 0.53 0.53 0.52 49,840 11
NRCP 0.98 0.00 0.00% 0.98 0.98 0.98 0.98 526,870 22
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.80 0.35 1.08% 32.50 33.30 32.80 32.45 18,897,410 463
OM 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 1,186,300 8
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.445 0.02 4.71% 0.425 0.445 0.445 0.425 47,750 7
OV 0.0082 0.0002 2.50% 0.0081 0.0082 0.0082 0.008 48,700 4
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.33 -0.01 -0.43% 2.35 2.37 2.33 2.34 2,979,950 221
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.06 0.06 0.86% 7.00 7.06 7.06 7.00 49,012 4
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
PCOR 2.45 -0.02 -0.81% 2.49 2.49 2.45 2.47 3,636,100 176
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.39 -0.09 -2.59% 3.39 3.39 3.39 3.48 33,900 2
PGOLD 40.20 0.95 2.42% 39.25 40.40 40.20 39.25 31,257,665 898
PHA 0.159 -0.001 -0.63% 0.154 0.159 0.159 0.16 12,670 6
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.385 -0.01 -2.53% 0.385 0.385 0.385 0.395 3,850 1
PHN 14.90 -0.10 -0.67% 14.90 14.90 14.90 15.00 14,900 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.95 -0.05 -0.83% 6.07 6.07 5.95 6.00 17,799 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.38 -0.18 -1.70% 10.56 10.66 10.38 10.56 49,360,468 1,090
PMPC 8.46 0.06 0.71% 8.40 8.46 8.46 8.40 5,916 2
PNB 61.10 1.50 2.52% 59.60 61.15 61.10 59.60 28,773,479 376
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 15.10 0.00 0.00% 14.98 15.10 15.10 15.10 34,490 6
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.07 -0.01 -0.93% 1.08 1.08 1.07 1.08 118,730 19
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 0.00 0.00 0.00% 0.00 0.00 0.00 989.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 970.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
PRF4E 985.50 -0.50 -0.05% 985.50 985.50 985.50 986.00 19,710 1
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
PRO 1,922.17 4.35 0.23% 1,920.42 1,925.52 1,919.41 1,917.82 347,296,759 6,703
PSB 53.05 0.30 0.57% 54.90 54.90 53.05 52.75 49,690 20
PSE 202.00 0.00 0.00% 202.20 202.20 202.00 202.00 1,049,374 12
PSEI 6,269.39 -64.41 -1.02% 6,334.88 6,334.88 6,269.13 6,333.80 3,288,951,094 41,146
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 8.17 0.06 0.74% 8.30 8.48 8.17 8.11 22,387,845 639
PXP 2.57 0.02 0.78% 2.59 2.59 2.57 2.55 810,420 57
RCB 23.00 -0.05 -0.22% 23.40 23.40 23.00 23.05 197,940 7
RCI 2.49 0.19 8.26% 2.32 2.62 2.49 2.30 90,050 15
RCR 7.22 0.03 0.42% 7.20 7.30 7.22 7.19 19,220,934 1,294
REDC 8.96 0.00 0.00% 8.96 8.96 8.96 8.96 25,088 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.32 0 0
RFM 5.32 0.03 0.57% 5.30 5.36 5.32 5.29 2,184,618 342
RLC 17.02 0.02 0.12% 17.00 17.16 17.02 17.00 2,999,968 364
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.60 0.07 2.77% 2.46 2.65 2.60 2.53 684,860 46
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 3.23 0.00 0.00% 3.23 3.23 3.23 3.23 3,230 1
SCC 21.75 0.85 4.07% 21.00 22.25 21.75 20.90 69,855,350 1,120
SECB 65.25 -0.20 -0.31% 65.50 65.80 65.25 65.45 6,022,078 414
SEVN 34.80 -0.30 -0.85% 35.10 35.10 34.80 35.10 691,110 30
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 1.27 0.00 0.00% 1.24 1.27 1.27 1.27 14,960 6
SGP 28.05 0.05 0.18% 28.50 28.80 28.05 28.00 76,695,160 1,948
SHLPH 9.21 0.10 1.10% 9.11 9.43 9.21 9.11 1,344,575 230
SHNG 3.25 -0.05 -1.52% 3.27 3.37 3.25 3.30 66,170 10
SLF 4,760.00 -18.00 -0.38% 4,760.00 4,760.00 4,760.00 4,778.00 23,800 1
SLI 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 2,090 1
SM 586.00 -2.00 -0.34% 592.00 596.00 586.00 588.00 47,020,700 1,275
SMC 67.50 -0.45 -0.66% 67.95 68.00 67.50 67.95 2,953,146 229
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 0.35 0.45% 77.50 77.85 77.85 77.50 31,915 3
SMC2O 78.50 0.80 1.03% 77.75 78.50 78.50 77.70 5,818,746 18
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.50 0.10 0.14% 73.50 73.50 73.50 73.40 220,500 4
SMC2T 76.50 1.05 1.39% 75.95 76.50 76.50 75.45 1,465,482 2
SMC2U 75.25 0.25 0.33% 75.00 75.25 75.25 75.00 377,516 7
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.18 0.04 0.22% 18.16 18.24 18.18 18.14 29,562,974 884
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.20 -0.08 -0.78% 10.20 10.20 10.20 10.28 282,286 36
SPM 2.19 -0.11 -4.78% 2.20 2.20 2.19 2.30 21,940 2
SPNEC 1.54 0.02 1.32% 1.53 1.55 1.54 1.52 16,294,130 246
SRDC 8.00 -0.89 -10.01% 8.80 8.80 8.00 8.89 29,540 8
SSI 2.05 0.01 0.49% 2.04 2.06 2.05 2.04 310,600 13
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.19 -0.02 -1.65% 1.20 1.21 1.19 1.21 486,380 27
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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 4,150 1
SVC 3,373.54 -107.82 -3.10% 3,465.66 3,465.66 3,371.16 3,481.36 2,012,247,720 15,379
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.116 0.00 0.00% 0.114 0.116 0.116 0.116 2,300 2
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 6.83 -0.83 -10.84% 6.81 6.83 6.83 7.66 1,364 2
TECH 1.04 0.05 5.05% 1.00 1.05 1.04 0.99 4,673,710 188
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,235.00 6.00 0.49% 1,244.00 1,244.00 1,235.00 1,229.00 101,601,705 1,112
TFC 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 1,040 2
TFHI 53.80 0.00 0.00% 53.80 53.80 53.80 53.80 538 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 1.61 -0.02 -1.23% 1.63 1.67 1.61 1.63 2,142,880 67
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 304,961 20
TOPA2 100.60 0.20 0.20% 100.60 100.60 100.60 100.40 15,086 5
TUGS 1.09 -0.01 -0.91% 1.11 1.16 1.09 1.10 1,489,560 97
UBP 24.40 0.30 1.24% 24.30 24.45 24.40 24.10 136,330 13
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 0.007 0.0002 2.94% 0.007 0.007 0.007 0.0068 14,000 2
UPSON 0.70 0.01 1.45% 0.70 0.70 0.70 0.69 2,100 2
URC 60.00 -0.10 -0.17% 60.10 60.15 60.00 60.10 31,992,929 1,093
V 0.79 -0.01 -1.25% 0.80 0.80 0.79 0.80 40,790 2
VITA 0.485 -0.005 -1.02% 0.49 0.49 0.485 0.49 48,900 3
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 0.00 0.00 0.00% 0.00 0.00 0.00 20.10 0 0
WEB 13.32 -0.36 -2.63% 13.68 13.68 13.32 13.68 11,403,930 170
WIN 0.28 -0.02 -6.67% 0.28 0.285 0.28 0.30 266,050 7
WLCON 5.70 0.04 0.71% 5.66 5.71 5.70 5.66 433,849 93
WPI 0.40 -0.045 -10.11% 0.40 0.41 0.40 0.445 20,200 4
X 0.215 0.002 0.94% 0.22 0.22 0.215 0.213 278,560 17
XG 2.80 0.02 0.72% 2.72 2.80 2.80 2.78 18,840 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.055 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 22, 2026 01:54:34 PM