PSEi
5,912.69
113.37 (1.95%)
PSE INDEX
104,588,678
5,527,016,393.68
23
6
1
64,039
1,307,254,194.94
622,627,200.00
ALL
3,331.88
46.32 (1.41%)
ALL SHARES
638,228,691
6,792,637,666.81
98
79
60
86,447
1,615,397,274.83
734,947,508.00
FIN
1,791.91
2.99 (0.17%)
FINANCIALS
19,297,846
1,116,516,451.10
8
7
10
17,375
379,603,141.44
180,863,800.00
HDG
4,374.88
30.10 (0.69%)
HOLDING FIRMS
18,756,386
872,846,381.47
14
14
9
9,287
105,318,175.33
42,980,000.00
IND
8,428.07
90.98 (1.09%)
INDUSTRIAL
85,833,570
1,853,336,335.39
30
24
12
24,239
639,034,714.75
401,662,462.30
M-O
18,192.61
491.30 (2.78%)
MINING & OIL
114,339,142
191,225,823.81
5
12
5
3,512
14,849,480.85
0.00
PRO
1,870.88
9.21 (0.49%)
PROPERTY
143,653,929
558,508,192.76
22
7
11
12,509
208,667,212.36
109,441,245.70
SVC
3,031.38
140.11 (4.85%)
SERVICES
253,550,530
2,192,923,482.49
17
13
12
19,313
265,134,227.84
0.00
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 1.97 -0.02 -1.01% 1.99 1.99 1.97 1.99 11,910 3
ABA 0.31 -0.005 -1.59% 0.315 0.315 0.31 0.315 698,150 29
ABG 25.40 -0.05 -0.20% 25.45 26.95 25.40 25.45 7,316,255 284
ABS 2.70 -0.01 -0.37% 2.70 2.70 2.70 2.71 53,780 12
ABSP 2.35 0.00 0.00% 2.35 2.35 2.35 2.35 2,350 1
AC 416.00 -13.80 -3.21% 429.80 449.80 416.00 429.80 285,388,748 3,104
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.36 0 0
ACEN 3.16 -0.05 -1.56% 3.24 3.26 3.16 3.21 39,020,100 755
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,034.00 -1.00 -0.10% 1,040.00 1,040.00 1,034.00 1,035.00 5,476,900 33
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,486.00 -8.00 -0.32% 2,486.00 2,486.00 2,486.00 2,494.00 434,120 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 0.00 0.00% 1,990.00 1,990.00 1,990.00 1,990.00 3,980,000 3
ACPB4 1,999.00 1.00 0.05% 1,999.00 1,999.00 1,999.00 1,998.00 19,990 2
ACR 0.77 0.01 1.32% 0.76 0.77 0.77 0.76 66,550 15
AEV 31.95 1.00 3.23% 31.00 31.95 31.95 30.95 6,182,335 181
AGI 8.10 -0.13 -1.58% 8.12 8.23 8.10 8.23 70,229,127 292
AGIW 1.09 -0.03 -2.68% 1.10 1.12 1.09 1.12 43,630 8
ALCO 0.425 -0.005 -1.16% 0.425 0.425 0.425 0.43 42,500 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 480.00 -5.00 -1.03% 490.00 490.00 480.00 485.00 2,123,200 7
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 490.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.54 0.02 0.14% 14.48 14.64 14.54 14.52 190,590,406 4,667
ALL 3,331.88 46.32 1.41% 3,290.01 3,331.88 3,288.47 3,285.56 6,792,637,667 86,447
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.14 0.02 1.79% 1.15 1.15 1.14 1.12 72,650 18
ALTER 0.82 -0.01 -1.20% 0.83 0.83 0.82 0.83 33,810 11
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.495 -0.03 -4.81% 0.51 0.52 0.495 0.52 484,830 40
ANS 16.76 0.56 3.46% 16.88 16.88 16.76 16.20 18,484 4
AP 43.30 0.10 0.23% 43.20 43.40 43.30 43.20 66,506,015 908
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.092 0.002 2.22% 0.091 0.096 0.092 0.09 5,660 6
APL 0.0063 -0.0001 -1.56% 0.0064 0.0066 0.0063 0.0064 1,173,400 63
APO 1.01 0.00 0.00% 0.93 1.01 1.01 1.01 14,930 6
APVI 9.90 0.02 0.20% 9.88 9.90 9.90 9.88 408,116 16
APX 17.10 1.12 7.01% 15.98 17.10 17.10 15.98 83,571,804 1,475
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 0.28 0 0
AREIT 38.50 0.25 0.65% 38.25 38.75 38.50 38.25 14,897,515 784
ASLAG 1.06 -0.02 -1.85% 1.08 1.09 1.06 1.08 103,960 12
AT 9.20 0.59 6.85% 8.98 9.22 9.20 8.61 31,098,772 438
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.42 -0.005 -1.18% 0.42 0.42 0.42 0.425 8,400 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 43.95 -0.10 -0.23% 43.60 43.95 43.95 44.05 507,185 17
AXLM 2.56 -0.04 -1.54% 2.59 2.59 2.56 2.60 454,960 14
BALAI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 138,600 3
BC 6.60 -0.10 -1.49% 6.70 6.70 6.60 6.70 568,940 12
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.69 0 0
BCOR 9.50 0.40 4.40% 9.50 9.51 9.50 9.10 4,751 5
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 114.10 0.00 0.00% 114.00 115.40 114.10 114.10 366,451,957 4,756
BEL 1.27 -0.01 -0.78% 1.26 1.27 1.27 1.28 186,470 14
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
BKR 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 14,150 10
BLOOM 1.95 0.24 14.04% 1.71 2.02 1.95 1.71 44,781,940 932
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.30 0.20 1.98% 10.12 10.80 10.30 10.10 2,684,762 64
BPI 93.00 -0.50 -0.53% 93.20 93.20 93.00 93.50 354,042,909 5,541
BRN 0.70 0.01 1.45% 0.70 0.72 0.70 0.69 107,820 11
BRNP 98.50 0.00 0.00% 98.50 98.50 98.50 98.50 49,250 1
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 0.113 -0.001 -0.88% 0.112 0.117 0.113 0.114 213,330 34
C 0.73 -0.04 -5.19% 0.77 0.77 0.73 0.77 260,900 17
CA 51.50 0.05 0.10% 51.50 51.50 51.50 51.45 11,330 2
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 10.00 0 0
CBC 55.50 0.10 0.18% 55.40 56.55 55.50 55.40 4,158,203 115
CDC 0.57 -0.01 -1.72% 0.57 0.59 0.57 0.58 24,160 6
CEB 31.15 1.35 4.53% 29.85 31.30 31.15 29.80 3,049,785 147
CEBCP 32.00 -0.50 -1.54% 31.00 32.00 32.00 32.50 9,500 3
CEI 0.085 0.002 2.41% 0.083 0.085 0.085 0.083 35,710 4
CEU 16.06 -0.62 -3.72% 16.78 16.78 16.06 16.68 1,093,892 78
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.80 0.00 0.00% 0.80 0.82 0.80 0.80 1,598,300 47
CIC 12.84 0.34 2.72% 12.44 12.86 12.84 12.50 80,356 14
CLI 2.23 0.00 0.00% 2.23 2.24 2.23 2.23 1,194,600 26
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,035.00 5.00 0.49% 1,032.00 1,035.00 1,035.00 1,030.00 144,850 4
CNPF 25.00 -1.25 -4.76% 26.25 26.75 25.00 26.25 162,356,020 942
CNVRG 10.50 0.22 2.14% 10.34 10.74 10.50 10.28 63,479,624 1,645
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.04 3.08% 1.30 1.34 1.34 1.30 999,440 5
COSCO 7.90 0.40 5.33% 7.49 7.90 7.90 7.50 16,374,771 290
CPG 0.63 -0.01 -1.56% 0.63 0.64 0.63 0.64 1,173,080 72
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 0.00 0.00% 100.50 100.50 100.00 100.00 512,005 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
CREC 4.55 -0.15 -3.19% 4.60 4.70 4.55 4.70 1,885,840 56
CREIT 3.52 0.02 0.57% 3.50 3.53 3.52 3.50 3,503,650 269
CROWN 1.70 0.02 1.19% 1.70 1.70 1.70 1.68 804,100 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.37 0.02 5.71% 0.35 0.37 0.37 0.35 605,750 18
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.00 0.80 7.84% 10.20 11.00 11.00 10.20 4,966,724 168
DDMPR 1.05 0.01 0.96% 1.04 1.06 1.05 1.04 1,708,660 106
DDPR 94.00 0.00 0.00% 94.05 94.05 94.00 94.00 1,376,163 24
DELM 4.70 -0.03 -0.63% 4.73 4.73 4.70 4.73 202,220 12
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.74 0 0
DHI 7.56 0.16 2.16% 7.40 7.70 7.56 7.40 5,959,065 512
DITO 0.75 0.00 0.00% 0.75 0.78 0.75 0.75 11,686,410 520
DIZ 3.62 -0.33 -8.35% 3.31 3.62 3.62 3.95 26,790 3
DMC 9.01 -0.01 -0.11% 9.04 9.04 9.01 9.02 7,623,132 801
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 25,500 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.61 0.01 0.28% 3.62 3.62 3.61 3.60 6,128,040 280
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
EEI 2.00 -0.02 -0.99% 2.00 2.00 2.00 2.02 8,000 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.35 -0.10 -0.10% 97.40 97.40 97.35 97.45 929,306 7
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 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 1,010 1
EMI 15.34 0.10 0.66% 15.48 15.48 15.34 15.24 1,942,014 104
ENEX 3.49 -0.11 -3.06% 3.60 3.60 3.49 3.60 7,090 2
EURO 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 12,630 5
EW 12.24 0.00 0.00% 12.24 12.28 12.24 12.24 2,966,802 69
FAF 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
FB 52.00 0.40 0.78% 51.60 52.00 52.00 51.60 337,644 93
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 0.53 -0.03 -5.36% 0.56 0.56 0.53 0.56 98,480 25
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.83 0 0
FDCPA 1,005.00 -5.00 -0.50% 1,005.00 1,005.00 1,005.00 1,010.00 55,275 1
FDCPB 995.00 -5.00 -0.50% 995.00 995.00 995.00 1,000.00 18,611,475 14
FERRO 2.60 0.00 0.00% 2.52 2.60 2.60 2.60 7,575,600 2
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 795.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.12 0.02 0.12% 16.10 16.14 16.12 16.10 4,033,718 122
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.02 -0.68% 2.93 2.94 2.91 2.93 854,610 112
FIN 1,791.91 2.99 0.17% 1,789.09 1,796.39 1,780.95 1,788.92 1,116,516,451 17,375
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 0.71 0.01 1.43% 0.71 0.71 0.71 0.70 120,590 41
FMETF 98.30 0.30 0.31% 98.00 98.30 98.30 98.00 5,419,560 125
FNI 2.38 0.04 1.71% 2.34 2.38 2.38 2.34 7,606,110 188
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
FPH 81.00 0.00 0.00% 81.00 81.00 81.00 81.00 2,090,519 25
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.275 0 0
FRUIT 0.67 0.02 3.08% 0.65 0.67 0.67 0.65 197,830 19
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 0.077 -0.004 -4.94% 0.077 0.077 0.077 0.081 7,700 1
GERI 0.61 0.00 0.00% 0.60 0.61 0.61 0.61 3,650 4
GLO 1,700.00 1.00 0.06% 1,699.00 1,750.00 1,700.00 1,699.00 40,628,740 506
GLOBA 2,022.00 0.00 0.00% 2,022.00 2,022.00 2,022.00 2,022.00 40,440 3
GLOBB 1,960.00 0.00 0.00% 1,961.00 1,970.00 1,960.00 1,960.00 3,852,310 32
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 4.99 0.04 0.81% 5.03 5.03 4.99 4.95 329,720 21
GMAP 4.89 0.00 0.00% 4.89 4.89 4.89 4.89 9,780 2
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.167 -0.001 -0.60% 0.162 0.167 0.167 0.168 73,610 19
GSMI 270.00 -1.80 -0.66% 271.80 271.80 270.00 271.80 6,874,254 219
GTCAP 479.60 4.60 0.97% 475.00 480.00 479.60 475.00 218,856,794 666
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 0.00 990.00 0 0
HDG 4,374.88 30.10 0.69% 4,349.67 4,396.07 4,349.14 4,344.78 872,846,381 9,287
HI 4.59 -0.01 -0.22% 4.41 4.59 4.59 4.60 145,790 5
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 1.40 -0.01 -0.71% 1.42 1.42 1.40 1.41 1,065,610 36
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 830.00 50.00 6.41% 783.00 830.00 830.00 780.00 1,661,907,500 8,356
IDC 0.58 0.00 0.00% 0.56 0.58 0.58 0.58 178,840 17
IMI 3.85 -0.02 -0.52% 3.87 3.90 3.85 3.87 1,924,920 103
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,428.07 90.98 1.09% 8,343.57 8,435.54 8,343.57 8,337.09 1,853,336,335 24,239
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.11 0.01 0.91% 1.10 1.11 1.11 1.10 708,640 30
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 7.05 0 0
IS 0.117 -0.005 -4.10% 0.117 0.118 0.117 0.122 59,870 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.01 0 0
JFC 134.90 4.30 3.29% 131.00 135.70 134.90 130.60 425,697,757 6,199
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 975.50 0.50 0.05% 975.50 975.50 975.50 975.00 29,265 1
JGS 26.75 0.55 2.10% 26.25 26.75 26.75 26.20 19,515,650 579
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 -0.01 -0.53% 1.86 1.89 1.87 1.88 1,427,640 120
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.27 0 0
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 3,600 3
LC 0.19 0.002 1.06% 0.189 0.19 0.19 0.188 673,400 26
LCB 0.185 -0.009 -4.64% 0.194 0.194 0.185 0.194 466,390 5
LFM 30.45 0.00 0.00% 30.95 30.95 30.45 30.45 6,140 2
LMG 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 12,500 1
LODE 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 150,400 10
LOTO 1.88 0.00 0.00% 1.89 1.89 1.88 1.88 20,700 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 3.68 0.01 0.27% 3.68 3.68 3.68 3.67 7,360 1
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
LTG 15.18 0.16 1.07% 15.08 15.20 15.18 15.02 17,898,054 1,368
M-O 18,192.61 491.30 2.78% 17,727.33 18,192.61 17,643.98 17,701.31 191,225,824 3,512
MA 0.0078 0.00 0.00% 0.0078 0.0078 0.0078 0.0078 140,400 3
MAB 0.0077 -0.0001 -1.28% 0.0078 0.0078 0.0077 0.0078 23,200 3
MAC 3.92 0.01 0.26% 3.85 3.92 3.92 3.91 189,900 16
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 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 177,270 23
MAXS 2.18 -0.05 -2.24% 2.22 2.27 2.18 2.23 156,820 18
MB 0.209 0.001 0.48% 0.209 0.209 0.209 0.208 2,090 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 64.75 1.25 1.97% 64.00 65.20 64.75 63.50 124,968,102 4,423
MED 0.091 0.00 0.00% 0.091 0.091 0.091 0.091 3,640 3
MEDIC 0.21 0.004 1.94% 0.21 0.21 0.21 0.206 23,100 2
MEG 2.06 0.01 0.49% 2.05 2.07 2.06 2.05 5,030,620 102
MER 585.00 10.00 1.74% 575.00 589.00 585.00 575.00 343,152,975 4,882
MFC 2,398.00 -14.00 -0.58% 2,398.00 2,398.00 2,398.00 2,412.00 35,970 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.064 0 0
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 0.10 1.45% 6.91 7.07 7.00 6.90 12,974,158 460
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.76 0.07 10.14% 0.69 0.76 0.76 0.69 74,906,160 298
MREIT 14.02 0.12 0.86% 13.94 14.02 14.02 13.90 5,583,498 482
MRSGI 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 9,900 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.29 0 0
MWC 41.00 1.50 3.80% 39.60 41.00 41.00 39.50 89,626,740 1,014
MWIDE 3.12 -0.08 -2.50% 3.13 3.24 3.12 3.20 819,730 50
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 105.90 -1.10 -1.03% 102.80 105.90 105.90 107.00 52,459 2
MWP6C 106.00 0.00 0.00% 105.00 106.00 106.00 106.00 11,630 3
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP7B 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 10,150 1
MYNLD 22.60 0.30 1.35% 22.35 22.80 22.60 22.30 160,465,845 3,019
NI 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 14,700 2
NIKL 5.10 0.21 4.29% 4.89 5.10 5.10 4.89 21,664,640 325
NOW 0.60 -0.02 -3.23% 0.62 0.63 0.60 0.62 828,620 81
NRCP 1.10 0.02 1.85% 1.10 1.12 1.10 1.08 2,203,820 105
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.50 0.00 0.00% 35.15 35.75 35.50 35.50 12,777,905 339
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 7,140 3
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.42 -0.01 -2.33% 0.42 0.42 0.42 0.43 25,200 2
OV 0.0086 -0.0003 -3.37% 0.0089 0.0089 0.0086 0.0089 79,500 3
PA 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 9,400 6
PAL 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 12,000 2
PAX 2.35 0.12 5.38% 2.33 2.35 2.35 2.23 18,730 3
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.44 0 0
PBC 15.68 0.00 0.00% 15.68 15.68 15.68 15.68 1,568 1
PCOR 2.35 -0.03 -1.26% 2.38 2.42 2.35 2.38 3,113,670 119
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.76 0.14 3.87% 3.75 3.76 3.76 3.62 18,790 2
PGOLD 45.95 0.75 1.66% 45.20 46.15 45.95 45.20 93,772,140 1,460
PHA 0.152 -0.007 -4.40% 0.159 0.159 0.152 0.159 18,870 6
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
PHES 0.335 0.015 4.69% 0.33 0.34 0.335 0.32 206,850 6
PHN 12.90 0.00 0.00% 12.50 12.90 12.90 12.90 155,690 7
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.22 0.01 0.16% 6.21 6.23 6.22 6.21 5,687,702 42
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.96 0.42 3.98% 10.84 11.40 10.96 10.54 57,783,714 1,432
PMPC 9.67 0.08 0.83% 9.60 9.67 9.67 9.59 120,154 15
PNB 59.45 -0.50 -0.83% 59.95 59.95 59.45 59.95 12,320,613 392
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 0.10 0.67% 14.90 15.00 15.00 14.90 170,558 22
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 4,008 1
PREIT 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 216,510 35
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 1,000.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,050.00 0 0
PRIM 0.78 -0.01 -1.27% 0.79 0.79 0.78 0.79 17,960 6
PRMX 1.01 0.06 6.32% 1.01 1.01 1.01 0.95 7,070 2
PRO 1,870.88 9.21 0.49% 1,862.30 1,874.37 1,862.06 1,861.67 558,508,193 12,509
PSB 53.40 -0.20 -0.37% 53.60 53.70 53.40 53.60 42,316 20
PSE 212.80 -0.20 -0.09% 212.80 213.00 212.80 213.00 211,046 10
PSEI 5,912.69 113.37 1.95% 5,809.18 5,916.56 5,803.00 5,799.32 5,527,016,394 64,039
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.35 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.35 -0.06 -0.64% 9.31 9.52 9.35 9.41 31,258,504 434
PXP 2.65 0.00 0.00% 2.70 2.70 2.65 2.65 560,940 29
RCB 22.90 0.00 0.00% 22.90 22.90 22.90 22.90 6,870 2
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
RCR 6.95 0.05 0.72% 6.94 6.98 6.95 6.90 17,368,378 1,579
REDC 7.30 0.00 0.00% 7.30 7.30 7.30 7.30 97,446 25
REG 3.32 0.00 0.00% 3.32 3.32 3.32 3.32 3,320 1
RFM 5.51 0.01 0.18% 5.51 5.54 5.51 5.50 1,277,164 361
RLC 16.50 -0.12 -0.72% 16.62 16.68 16.50 16.62 25,392,226 223
RLT 0.102 0.005 5.15% 0.102 0.102 0.102 0.097 3,060 3
ROCK 2.09 0.03 1.46% 2.06 2.10 2.09 2.06 528,060 34
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.70 -0.30 -0.64% 46.95 47.00 46.70 47.00 50,884,410 344
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 3.31 0 0
SCC 27.00 0.50 1.89% 26.40 27.00 27.00 26.50 20,837,285 378
SECB 61.00 0.05 0.08% 61.00 61.90 61.00 60.95 48,959,759 1,003
SEVN 33.00 0.00 0.00% 33.00 33.05 33.00 33.00 115,520 13
SFI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 5,000 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.01 0.75% 1.34 1.35 1.35 1.34 76,700 8
SGP 30.50 0.50 1.67% 30.15 31.00 30.50 30.00 48,951,155 1,605
SHLPH 8.88 0.52 6.22% 8.39 8.88 8.88 8.36 5,371,714 225
SHNG 3.22 0.02 0.63% 3.20 3.22 3.22 3.20 762,980 25
SLF 4,300.00 0.00 0.00% 4,300.00 4,300.00 4,300.00 4,300.00 43,000 2
SLI 2.09 0.04 1.95% 2.09 2.09 2.09 2.05 25,080 2
SM 595.00 7.00 1.19% 588.00 600.00 595.00 588.00 130,548,830 1,180
SMC 68.65 1.45 2.16% 68.90 70.00 68.65 67.20 996,257 210
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 -0.10 -0.12% 80.70 80.70 80.70 80.80 8,070,807 12
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.10 -0.40 -0.50% 80.80 80.80 80.10 80.50 82,969 8
SMC2O 82.00 0.20 0.24% 82.00 82.00 82.00 81.80 229,600 2
SMC2P 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 3,000 4
SMC2Q 76.60 0.00 0.00% 76.60 76.60 76.60 76.60 5,362 1
SMC2R 77.00 0.90 1.18% 77.00 77.00 77.00 76.10 385,000 1
SMC2S 78.45 0.00 0.00% 78.45 78.45 78.45 78.45 39,225 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 76.50 0.10 0.13% 76.50 76.50 76.50 76.40 15,724,575 34
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.50 0.08 0.43% 18.42 18.70 18.50 18.42 94,967,456 2,733
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.208 0 0
SPC 10.94 0.04 0.37% 10.90 10.94 10.94 10.90 1,668,348 52
SPM 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 26,000 1
SPNEC 1.52 -0.02 -1.30% 1.54 1.55 1.52 1.54 6,289,540 209
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 12.70 0 0
SSI 2.26 -0.01 -0.44% 2.25 2.26 2.26 2.27 1,022,170 19
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.29 0.01 0.78% 1.30 1.30 1.29 1.28 201,310 15
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
SVC 3,031.38 140.11 4.85% 2,901.24 3,031.38 2,888.35 2,891.27 2,192,923,482 19,313
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.11 -0.001 -0.90% 0.11 0.114 0.11 0.111 10,100 4
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 8.15 0.00 0.00% 8.15 8.15 8.15 8.15 3,260 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.70 0 0
TECH 0.59 0.01 1.72% 0.58 0.59 0.59 0.58 40,000 8
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,151.00 -5.00 -0.43% 1,157.00 1,166.00 1,151.00 1,156.00 109,115,820 2,326
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 41.30 0 0
TFHI 58.00 0.00 0.00% 58.00 58.00 58.00 58.00 5,800 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 1.38 0.00 0.00% 1.38 1.39 1.38 1.38 1,223,550 76
TUGS 0.93 0.06 6.90% 0.86 0.98 0.93 0.87 2,871,180 166
UBP 25.10 0.05 0.20% 25.25 26.00 25.10 25.05 1,433,585 64
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 0.0065 -0.0004 -5.80% 0.0064 0.0077 0.0065 0.0069 376,700 31
UPSON 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 65,490 14
URC 60.80 0.60 1.00% 60.25 61.15 60.80 60.20 16,839,319 776
V 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 2,640 1
VITA 0.495 0.005 1.02% 0.495 0.51 0.495 0.49 273,150 16
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 -0.05 -2.56% 1.94 1.94 1.90 1.95 96,940 3
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 18.70 0.06 0.32% 18.70 18.70 18.70 18.64 3,740 1
WEB 12.20 0.00 0.00% 12.30 12.42 12.20 12.20 32,421,670 242
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.70 0.01 0.18% 5.69 5.71 5.70 5.69 10,684,296 321
WPI 0.48 -0.01 -2.04% 0.48 0.48 0.48 0.49 4,800 1
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.85 -0.03 -1.04% 2.85 2.85 2.85 2.88 8,550 3
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.052 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 02, 2026 04:35:00 PM