PSEi
6,325.15
22.65 (0.36%)
PSE INDEX
135,700,236
6,231,174,664.01
17
11
2
45,433
3,406,716,446.01
2,312,971,584.05
ALL
3,413.71
15.26 (0.45%)
ALL SHARES
794,552,611
7,418,034,726.54
117
78
57
64,566
3,929,762,658.96
2,715,032,584.05
FIN
1,939.83
16.92 (0.88%)
FINANCIALS
10,334,107
772,702,344.66
13
8
5
10,391
226,081,242.04
69,632,850.00
HDG
4,398.13
41.31 (0.95%)
HOLDING FIRMS
35,423,212
1,346,117,843.97
21
8
4
8,148
968,724,473.57
225,321,955.66
IND
8,337.62
-0.47 (-0.01%)
INDUSTRIAL
220,932,042
1,788,223,772.88
34
30
11
20,218
947,686,880.07
807,934,001.97
M-O
14,732.84
415.51 (2.90%)
MINING & OIL
48,474,923
139,717,661.21
12
3
5
3,074
12,235,698.16
0.00
PRO
1,905.89
14.03 (0.74%)
PROPERTY
69,221,208
375,776,275.83
16
15
15
7,413
53,515,017.49
23,791,350.00
SVC
3,459.77
-7.87 (-0.23%)
SERVICES
409,094,661
2,993,142,394.42
18
14
14
15,194
1,720,801,581.81
1,588,352,426.42
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 1.69 0.11 6.96% 1.58 1.72 1.69 1.58 23,600 13
ABA 0.34 0.005 1.49% 0.33 0.34 0.34 0.335 1,157,650 42
ABG 39.50 3.05 8.37% 36.40 39.90 39.50 36.45 40,283,745 410
ABS 3.57 -0.15 -4.03% 3.69 3.78 3.57 3.72 3,689,850 139
ABSP 3.33 -0.03 -0.89% 3.36 3.36 3.33 3.36 73,080 5
AC 484.00 17.00 3.64% 461.00 484.00 484.00 467.00 695,066,662 1,902
ACE 1.35 -0.10 -6.90% 1.35 1.35 1.35 1.45 4,050 2
ACEN 3.00 0.00 0.00% 3.00 3.09 3.00 3.00 73,094,240 1,780
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 260,000 4
ACENB 1,030.00 4.00 0.39% 1,025.00 1,030.00 1,030.00 1,026.00 200,650 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,496.00 6.00 0.24% 2,496.00 2,496.00 2,496.00 2,490.00 99,840 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,945.00 -20.00 -1.02% 1,961.00 1,961.00 1,945.00 1,965.00 780,120 6
ACPB4 1,960.00 5.00 0.26% 1,965.00 1,966.00 1,960.00 1,955.00 569,450 4
ACR 0.68 0.04 6.25% 0.64 0.68 0.68 0.64 171,320 33
AEV 33.00 0.20 0.61% 32.80 33.40 33.00 32.80 59,438,195 738
AGI 8.16 0.01 0.12% 8.18 8.18 8.16 8.15 2,504,989 166
AGIW 1.08 0.03 2.86% 1.04 1.09 1.08 1.05 1,247,170 9
ALCO 0.445 0.015 3.49% 0.44 0.445 0.445 0.43 30,850 3
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 495.00 11.00 2.27% 495.00 495.00 495.00 484.00 4,950 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 484.40 0 0
ALHI 3.50 -0.70 -16.67% 3.50 3.50 3.50 4.20 21,000 5
ALI 16.08 0.34 2.16% 15.78 16.12 16.08 15.74 174,968,836 1,410
ALL 3,413.71 15.26 0.45% 3,401.52 3,430.79 3,401.52 3,398.45 7,418,034,727 64,566
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 0.02 1.82% 1.12 1.13 1.12 1.10 499,450 37
ALTER 0.79 0.01 1.28% 0.78 0.79 0.79 0.78 277,010 6
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 17.00 -0.04 -0.23% 17.04 17.06 17.00 17.04 151,474 11
AP 40.80 0.25 0.62% 40.55 41.20 40.80 40.55 60,990,865 411
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.00 0.00% 0.111 0.111 0.111 0.111 1,110 1
APL 0.0065 -0.0004 -5.80% 0.0069 0.0069 0.0065 0.0069 2,124,900 77
APO 0.91 0.00 0.00% 0.93 0.94 0.91 0.91 184,820 7
APVI 9.99 0.01 0.10% 9.99 9.99 9.99 9.98 3,996 1
APX 12.48 0.26 2.13% 12.22 12.58 12.48 12.22 12,123,870 402
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.275 0.00 0.00% 0.27 0.275 0.275 0.275 67,750 4
AREIT 37.20 -0.05 -0.13% 37.20 37.35 37.20 37.25 25,208,500 1,116
ASLAG 1.03 -0.02 -1.90% 1.05 1.09 1.03 1.05 46,710 8
AT 8.70 0.32 3.82% 8.44 8.80 8.70 8.38 37,152,868 548
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 66,400 3
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 24,900 2
AUB 50.80 0.75 1.50% 50.10 51.00 50.80 50.05 1,372,241 45
AXLM 2.75 0.01 0.37% 2.74 2.75 2.75 2.74 829,500 18
BALAI 0.325 0.005 1.56% 0.325 0.325 0.325 0.32 3,250 1
BC 6.02 0.00 0.00% 6.00 6.02 6.02 6.02 280,240 6
BCB 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 46,200 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 126.80 2.80 2.26% 125.40 127.00 126.80 124.00 312,367,135 3,659
BEL 1.23 0.00 0.00% 1.21 1.23 1.23 1.23 4,840 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.001 2.70% 0.036 0.039 0.038 0.037 754,400 22
BKR 0.53 -0.01 -1.85% 0.51 0.53 0.53 0.54 1,040 2
BLOOM 2.31 -0.02 -0.86% 2.34 2.35 2.31 2.33 30,331,270 543
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 0.00 0.00% 10.50 10.86 10.50 10.50 398,000 43
BPI 104.20 0.70 0.68% 103.40 105.00 104.20 103.50 212,539,321 1,966
BRN 0.68 -0.02 -2.86% 0.68 0.68 0.68 0.70 57,800 10
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.00 0 0
BRNPB 101.50 0.00 0.00% 101.20 101.50 101.50 101.50 122,506 6
BRNPC 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 135,450 4
BSC 0.111 -0.002 -1.77% 0.113 0.113 0.111 0.113 369,540 33
C 0.75 0.00 0.00% 0.76 0.76 0.75 0.75 106,890 15
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 9.93 0.67 7.24% 9.89 9.93 9.93 9.26 5,888 5
CBC 56.05 -0.65 -1.15% 56.80 56.80 56.05 56.70 16,976,475 565
CDC 0.58 0.01 1.75% 0.57 0.58 0.58 0.57 12,750 9
CEB 28.95 0.00 0.00% 29.00 29.95 28.95 28.95 5,534,300 171
CEBCP 30.50 -0.50 -1.61% 30.35 30.50 30.50 31.00 30,435 5
CEI 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 1,700 2
CEU 15.20 0.50 3.40% 14.70 15.20 15.20 14.70 65,608 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.98 0.02 2.08% 0.96 0.98 0.98 0.96 827,750 31
CIC 12.68 0.22 1.77% 12.68 12.68 12.68 12.46 149,458 8
CLI 2.18 0.01 0.46% 2.18 2.18 2.18 2.17 2,840,740 8
CLIA1 1,020.00 0.00 0.00% 1,020.00 1,020.00 1,020.00 1,020.00 5,100 1
CLIA2 1,024.00 1.00 0.10% 1,024.00 1,024.00 1,024.00 1,023.00 5,120 1
CNPF 32.00 0.50 1.59% 31.50 32.30 32.00 31.50 10,820,295 148
CNVRG 9.58 0.33 3.57% 9.30 9.76 9.58 9.25 94,023,328 1,917
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.32 -0.04 -2.94% 1.36 1.36 1.32 1.36 70,310 8
COSCO 8.80 0.31 3.65% 8.49 8.82 8.80 8.49 58,253,348 759
CPG 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 171,300 23
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.00 -0.50 -0.50% 99.50 99.50 99.00 99.50 63,660 3
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.34 -0.16 -3.56% 4.40 4.55 4.34 4.50 2,968,490 166
CREIT 3.44 -0.03 -0.86% 3.46 3.47 3.44 3.47 8,030,370 505
CROWN 1.78 0.03 1.71% 1.78 1.78 1.78 1.75 16,020 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 0.36 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.20 -0.04 -0.36% 11.24 11.26 11.20 11.24 1,391,070 70
DDMPR 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 1,191,860 115
DDPR 93.00 -0.65 -0.69% 93.95 93.95 93.00 93.65 1,135,294 33
DELM 4.34 -0.01 -0.23% 4.34 4.34 4.34 4.35 21,700 4
DFNN 0.65 0.02 3.17% 0.65 0.65 0.65 0.63 53,160 14
DHI 7.22 0.06 0.84% 7.15 7.40 7.22 7.16 2,023,432 145
DITO 0.80 0.00 0.00% 0.81 0.81 0.80 0.80 4,511,050 203
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
DMC 7.31 0.11 1.53% 7.20 7.37 7.31 7.20 50,736,954 756
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 30,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 0.03 0.86% 3.56 3.56 3.50 3.47 2,869,150 164
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 0.93 0 0
ECP 2.40 0.12 5.26% 2.35 2.40 2.40 2.28 16,700 7
ECVC 0.255 -0.005 -1.92% 0.26 0.26 0.255 0.26 56,500 6
EEI 1.92 -0.08 -4.00% 2.00 2.00 1.92 2.00 27,190 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.50 1.30 1.37% 95.20 96.50 96.50 95.20 2,143,728 11
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 0.001 3.57% 0.028 0.029 0.029 0.028 121,900 12
ELI 0.103 0.00 0.00% 0.104 0.104 0.103 0.103 28,940 6
EMI 15.42 -0.08 -0.52% 15.74 15.74 15.42 15.50 31,509,058 2,030
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.11 0 0
EURO 1.10 0.00 0.00% 1.05 1.10 1.10 1.10 33,180 7
EW 11.82 -0.06 -0.51% 11.86 11.88 11.82 11.88 14,098,162 93
FAF 0.56 -0.07 -11.11% 0.56 0.56 0.56 0.63 33,600 1
FB 48.00 -0.10 -0.21% 48.10 48.40 48.00 48.10 7,385,170 240
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 0.01 1.79% 0.57 0.57 0.57 0.56 986,610 21
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
FERRO 2.33 -0.07 -2.92% 2.33 2.33 2.33 2.40 16,290 5
FEU 800.00 -0.50 -0.06% 800.00 800.00 800.00 800.50 4,008,000 2
FFI 7.68 0.05 0.66% 7.68 7.68 7.68 7.63 768 1
FGEN 19.72 -0.08 -0.40% 20.00 20.75 19.72 19.80 84,547,975 1,138
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.01 -0.34% 2.92 2.93 2.91 2.92 1,904,750 67
FIN 1,939.83 16.92 0.88% 1,930.98 1,950.32 1,927.48 1,922.91 772,702,345 10,391
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 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 200,450 19
FMETF 106.00 0.00 0.00% 105.90 107.00 106.00 106.00 2,093,585 80
FNI 1.89 0.06 3.28% 1.85 1.89 1.89 1.83 784,460 55
FOOD 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 6,000 2
FPH 86.55 -0.95 -1.09% 87.50 88.00 86.55 87.50 9,161,896 45
FPI 0.315 0.00 0.00% 0.315 0.315 0.315 0.315 6,300 2
FRUIT 0.67 0.01 1.52% 0.67 0.67 0.67 0.66 30,800 9
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% 0.075 0.075 0.075 0.076 14,250 4
GERI 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 79,300 5
GLO 1,824.00 20.00 1.11% 1,804.00 1,838.00 1,824.00 1,804.00 78,476,155 1,492
GLOBA 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 49,500 3
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,990.00 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 4.59 0.09 2.00% 4.50 4.61 4.59 4.50 1,152,020 62
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.07 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.142 -0.001 -0.70% 0.141 0.142 0.142 0.143 46,140 14
GSMI 262.80 7.80 3.06% 255.00 264.00 262.80 255.00 1,619,722 117
GTCAP 467.00 1.00 0.21% 470.00 480.00 467.00 466.00 11,699,642 263
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 0.00 976.50 0 0
HDG 4,398.13 41.31 0.95% 4,343.68 4,410.81 4,339.63 4,356.82 1,346,117,844 8,148
HI 4.65 -0.35 -7.00% 5.50 5.50 4.65 5.00 546,167 24
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 0.00 0.00% 1.33 1.33 1.33 1.33 128,840 11
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 990.00 -9.00 -0.90% 998.50 1,018.00 990.00 999.00 854,449,595 4,657
IDC 0.70 0.02 2.94% 0.68 0.70 0.70 0.68 94,640 18
IMI 5.05 -0.25 -4.72% 5.27 5.30 5.05 5.30 14,192,744 528
IMP 0.94 0.01 1.08% 0.93 0.94 0.94 0.93 1,870 2
IND 8,337.62 -0.47 -0.01% 8,354.38 8,422.95 8,337.62 8,338.09 1,788,223,773 20,218
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.39 -0.02 -1.42% 1.40 1.40 1.39 1.41 1,243,710 69
IPM 1.77 -0.03 -1.67% 1.77 1.77 1.77 1.80 1,770 1
IPO 7.10 0.15 2.16% 7.10 7.10 7.10 6.95 22,720 2
IS 0.132 0.017 14.78% 0.115 0.133 0.132 0.115 2,050,450 103
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 149.00 2.50 1.71% 146.50 150.30 149.00 146.50 187,324,014 2,652
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 975.00 -25.00 -2.50% 977.00 977.00 975.00 1,000.00 292,580 3
JGS 24.35 0.00 0.00% 24.35 24.80 24.35 24.35 15,123,280 510
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 -0.01 -0.53% 1.89 1.90 1.88 1.89 3,224,570 129
KEP 2.61 -0.06 -2.25% 2.43 2.61 2.61 2.67 59,040 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 1.43 0.09 6.72% 1.40 1.43 1.43 1.34 4,260 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.06 0.00 0.00% 7.06 7.06 7.06 7.06 7,766 5
LC 0.173 0.00 0.00% 0.173 0.173 0.173 0.173 391,290 31
LCB 0.173 0.001 0.58% 0.172 0.173 0.173 0.172 15,490 2
LFM 25.10 -0.30 -1.18% 25.25 25.35 25.10 25.40 108,195 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.305 -0.005 -1.61% 0.30 0.31 0.305 0.31 54,150 10
LOTO 1.85 -0.04 -2.12% 1.88 1.88 1.85 1.89 55,560 9
LPC 0.025 0.00 0.00% 0.025 0.025 0.025 0.025 20,000 2
LPZ 4.10 0.03 0.74% 4.19 4.20 4.10 4.07 435,330 19
LSC 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 690 1
LTG 14.34 -0.16 -1.10% 14.56 14.62 14.34 14.50 12,163,182 510
M-O 14,732.84 415.51 2.90% 14,349.62 14,771.68 14,349.62 14,317.33 139,717,661 3,074
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.84 0.00 0.00% 3.84 3.88 3.84 3.84 271,430 18
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 0.65 0.01 1.56% 0.65 0.65 0.65 0.64 558,860 25
MAXS 2.24 0.08 3.70% 2.23 2.24 2.24 2.16 239,210 23
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.206 0 0
MBC 5.11 0.00 0.00% 5.11 5.11 5.11 5.11 1,022 2
MBT 66.40 -0.15 -0.23% 66.70 67.55 66.40 66.55 100,625,383 2,611
MED 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 1,000 1
MEDIC 0.218 0.001 0.46% 0.217 0.218 0.218 0.217 93,710 11
MEG 2.12 0.00 0.00% 2.12 2.14 2.12 2.12 8,327,120 128
MER 570.00 -6.00 -1.04% 576.00 582.00 570.00 576.00 73,860,120 1,527
MFC 2,452.00 2.00 0.08% 2,500.00 2,500.00 2,452.00 2,450.00 1,168,520 10
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.069 0.008 13.11% 0.063 0.069 0.069 0.061 52,380 12
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 0.106 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 6.75 -0.15 -2.17% 6.90 6.97 6.75 6.90 33,021,149 1,149
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.79 -0.04 -4.82% 0.83 0.84 0.79 0.83 23,894,340 180
MREIT 13.88 -0.02 -0.14% 13.92 13.92 13.88 13.90 8,136,744 434
MRSGI 1.07 -0.02 -1.83% 1.08 1.09 1.07 1.09 45,360 11
MVC 5.23 -0.01 -0.19% 5.10 5.23 5.23 5.24 14,614 4
MWC 35.25 0.60 1.73% 35.00 35.60 35.25 34.65 10,385,150 353
MWIDE 4.14 -0.03 -0.72% 4.17 4.18 4.14 4.17 5,661,840 215
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% 100.00 100.00 100.00 100.00 500,000 8
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 105.60 3.50 3.43% 105.50 105.60 105.60 102.10 852,948 8
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MYNLD 19.60 0.10 0.51% 19.64 19.84 19.60 19.50 27,609,458 951
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
NIKL 3.62 0.03 0.84% 3.59 3.75 3.62 3.59 12,961,460 465
NOW 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 130,010 17
NRCP 0.98 0.01 1.03% 0.99 1.00 0.98 0.97 759,560 34
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.55 0.50 1.61% 31.75 31.75 31.55 31.05 10,009,265 380
OM 0.10 0.002 2.04% 0.10 0.10 0.10 0.098 50,000 3
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 67,600 3
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 26,000 1
ORE 0.435 0.01 2.35% 0.44 0.44 0.435 0.425 30,550 5
OV 0.0082 0.0001 1.23% 0.0081 0.0082 0.0082 0.0081 113,600 4
PA 0.84 0.10 13.51% 0.77 0.84 0.84 0.74 4,690 4
PAL 2.40 -0.04 -1.64% 2.44 2.45 2.40 2.44 641,230 67
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 1.99 0 0
PBB 7.08 0.00 0.00% 7.08 7.08 7.08 7.08 14,160 1
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 7,400 2
PCOR 2.50 0.08 3.31% 2.42 2.52 2.50 2.42 7,410,750 218
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.48 0.02 0.58% 3.46 3.48 3.48 3.46 755,120 4
PGOLD 40.00 0.90 2.30% 38.85 40.30 40.00 39.10 125,571,835 2,202
PHA 0.162 0.003 1.89% 0.159 0.162 0.162 0.159 133,590 23
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.385 -0.065 -14.44% 0.385 0.39 0.385 0.45 19,300 5
PHN 14.80 0.02 0.14% 15.84 15.84 14.80 14.78 132,220 14
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.04 -0.11 -1.79% 6.05 6.05 6.04 6.15 119,126 39
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.22 -0.02 -0.18% 11.28 11.50 11.22 11.24 68,654,822 1,005
PMPC 8.50 0.14 1.67% 8.40 8.54 8.50 8.36 7,612 3
PNB 58.45 0.25 0.43% 58.20 58.50 58.45 58.20 7,933,393 308
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% 15.10 15.10 15.08 15.10 76,630 6
PRC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
PREIT 1.08 0.00 0.00% 1.09 1.09 1.08 1.08 224,990 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 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4C 975.00 -5.00 -0.51% 984.00 984.00 975.00 980.00 323,020 4
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 994.50 0 0
PRF4E 990.00 -5.00 -0.50% 1,000.00 1,000.00 990.00 995.00 69,500 2
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 2,920 2
PRMX 0.96 0.00 0.00% 0.96 0.96 0.96 0.96 6,720 2
PRO 1,905.89 14.03 0.74% 1,892.72 1,911.28 1,890.83 1,891.86 375,776,276 7,413
PSB 53.45 0.45 0.85% 53.00 53.50 53.45 53.00 26,700 10
PSE 205.00 1.00 0.49% 205.00 207.00 205.00 204.00 218,100 7
PSEI 6,325.15 22.65 0.36% 6,305.30 6,378.47 6,302.93 6,302.50 6,231,174,664 45,433
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 7.75 0.58 8.09% 7.24 7.83 7.75 7.17 62,029,626 899
PXP 2.70 0.10 3.85% 2.55 2.75 2.70 2.60 2,968,280 116
RCB 23.40 0.25 1.08% 22.10 23.40 23.40 23.15 124,105 14
RCI 2.39 -0.16 -6.27% 2.55 2.55 2.39 2.55 27,430 6
RCR 7.10 -0.02 -0.28% 7.12 7.20 7.10 7.12 17,058,200 915
REDC 8.90 -0.10 -1.11% 9.00 9.00 8.90 9.00 10,720 5
REG 3.25 0.02 0.62% 3.24 3.25 3.25 3.23 6,490 2
RFM 5.36 0.01 0.19% 5.35 5.40 5.36 5.35 2,530,341 708
RLC 16.70 -0.02 -0.12% 16.72 17.02 16.70 16.72 4,997,540 298
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.60 0.20 8.33% 2.40 2.60 2.60 2.40 6,797,660 116
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 3.15 0 0
SCC 20.10 -0.80 -3.83% 20.90 21.40 20.10 20.90 127,424,930 1,353
SECB 63.00 0.25 0.40% 63.00 63.95 63.00 62.75 30,371,178 585
SEVN 33.35 0.55 1.68% 32.75 33.35 33.35 32.80 1,015,195 68
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.30 0.02 1.56% 1.28 1.30 1.30 1.28 137,800 17
SGP 26.70 0.60 2.30% 26.10 26.70 26.70 26.10 19,199,130 491
SHLPH 8.66 0.23 2.73% 8.43 8.66 8.66 8.43 5,636,699 242
SHNG 3.24 0.02 0.62% 3.18 3.24 3.24 3.22 67,650 10
SLF 4,752.00 46.00 0.98% 4,752.00 4,752.00 4,752.00 4,706.00 594,000 1
SLI 2.08 0.00 0.00% 2.07 2.08 2.08 2.08 12,430 2
SM 589.00 0.50 0.09% 586.00 594.00 589.00 588.50 146,514,890 1,313
SMC 67.00 2.15 3.32% 65.50 67.30 67.00 64.85 14,587,905 383
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 79.00 -0.40 -0.50% 77.10 79.20 79.00 79.40 7,104,275 29
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.00 -0.80 -1.03% 77.95 77.95 77.00 77.80 133,124 13
SMC2O 77.50 0.10 0.13% 77.70 77.70 77.50 77.40 1,357,521 21
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.85 0 0
SMC2Q 74.00 -1.00 -1.33% 74.00 74.00 74.00 75.00 3,700 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 73.50 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2U 74.50 1.00 1.36% 74.95 74.95 74.50 73.50 318,041 18
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.50 0.20 1.09% 18.30 18.60 18.50 18.30 63,729,470 1,253
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.30 0.06 0.59% 10.32 10.32 10.30 10.24 253,268 29
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.55 0.04 2.65% 1.53 1.59 1.55 1.51 40,877,190 555
SRDC 9.00 -0.12 -1.32% 9.00 9.00 9.00 9.12 2,700 2
SSI 2.20 0.01 0.46% 2.20 2.20 2.20 2.19 686,890 31
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.01 0.83% 1.21 1.22 1.22 1.21 176,920 14
STN 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 144,000 3
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.425 -0.02 -4.49% 0.425 0.425 0.425 0.445 4,250 1
SVC 3,459.77 -7.87 -0.23% 3,466.42 3,518.90 3,459.77 3,467.64 2,993,142,394 15,194
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.114 0.00 0.00% 0.114 0.116 0.114 0.114 125,530 15
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 345,442 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.38 0.03 0.36% 8.38 8.38 8.38 8.35 11,732 6
TCB2D 6.98 -0.02 -0.29% 6.99 6.99 6.98 7.00 20,963 9
TECH 0.94 -0.06 -6.00% 1.00 1.01 0.94 1.00 4,065,470 249
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,238.00 46.00 3.86% 1,192.00 1,238.00 1,238.00 1,192.00 112,171,535 1,369
TFC 52.00 0.00 0.00% 52.00 52.00 52.00 52.00 520 1
TFHI 56.00 2.40 4.48% 53.60 56.00 56.00 53.60 23,140 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 1.69 0.02 1.20% 1.70 1.72 1.69 1.67 1,706,810 91
TOPA1 99.85 -0.10 -0.10% 99.95 99.95 99.85 99.95 69,933 23
TOPA2 100.40 0.00 0.00% 100.00 100.40 100.40 100.40 148,412 15
TUGS 1.01 0.00 0.00% 0.99 1.01 1.01 1.01 1,708,970 53
UBP 24.15 -0.40 -1.63% 24.55 24.55 24.15 24.55 1,249,325 43
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 0.0071 -0.0002 -2.74% 0.0072 0.0072 0.0071 0.0073 28,500 3
UPSON 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 43,220 7
URC 61.40 0.70 1.15% 60.75 61.70 61.40 60.70 118,586,363 1,255
V 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
VITA 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 20,710 12
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 20.10 0 0
WEB 13.80 0.12 0.88% 13.56 13.80 13.80 13.68 8,432,462 147
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.69 0.04 0.71% 5.75 5.75 5.69 5.65 3,173,087 231
WPI 0.44 -0.01 -2.22% 0.405 0.44 0.44 0.45 8,450 2
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.71 0.01 0.37% 2.55 2.71 2.71 2.70 10,680 3
ZHI 0.054 0.003 5.88% 0.056 0.059 0.054 0.051 24,810 21

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 16, 2026 04:35:00 PM