PSEi
5,991.37
-134.85 (-2.20%)
PSE INDEX
109,629,752
5,186,329,573.37
11
18
1
55,574
1,234,698,017.55
526,391,768.28
ALL
3,315.62
-49.52 (-1.47%)
ALL SHARES
8,712,619,295
10,320,448,589.79
67
104
63
77,986
4,120,056,936.62
4,553,020,709.10
FIN
1,875.09
-59.75 (-3.09%)
FINANCIALS
9,864,666
692,616,893.76
9
11
1
13,708
92,300,836.34
0.00
HDG
4,315.00
-10.68 (-0.25%)
HOLDING FIRMS
13,179,504
517,424,983.08
8
13
11
7,054
144,481,715.70
86,123,375.00
IND
8,317.98
-52.08 (-0.62%)
INDUSTRIAL
97,668,330
1,396,107,156.24
22
25
22
23,345
295,879,668.16
74,055,715.68
M-O
15,520.09
-131.12 (-0.84%)
MINING & OIL
436,758,401
152,308,034.67
5
11
6
3,152
38,722,360.14
0.00
PRO
1,862.69
9.86 (0.53%)
PROPERTY
163,096,290
1,010,083,848.08
8
20
12
10,765
543,455,960.01
357,525,638.10
SVC
3,090.76
-136.15 (-4.22%)
SERVICES
501,075,074
2,954,835,303.80
15
19
9
19,890
684,548,380.27
440,268,393.28
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 1.61 -0.09 -5.29% 1.71 1.71 1.61 1.70 503,460 30
ABA 0.295 0.00 0.00% 0.295 0.295 0.295 0.295 151,050 21
ABG 31.15 0.15 0.48% 31.00 31.55 31.15 31.00 16,529,930 243
ABS 1.79 -0.04 -2.19% 1.84 1.88 1.79 1.83 561,550 67
ABSP 1.46 0.01 0.69% 1.45 1.53 1.46 1.45 869,030 85
AC 401.60 1.60 0.40% 400.00 407.20 401.60 400.00 106,060,330 1,400
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.94 -0.10 -3.29% 3.02 3.02 2.94 3.04 68,343,470 1,285
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,019.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 2.00 0.08% 2,488.00 2,490.00 2,490.00 2,488.00 174,280 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,989.00 -1.00 -0.05% 1,989.00 1,989.00 1,989.00 1,990.00 69,615 3
ACPB4 1,949.00 -1.00 -0.05% 1,950.00 1,950.00 1,949.00 1,950.00 146,235 7
ACR 0.67 0.02 3.08% 0.66 0.68 0.67 0.65 136,520 36
AEV 33.75 0.75 2.27% 33.20 34.00 33.75 33.00 70,559,050 984
AGI 8.00 -0.01 -0.12% 8.20 8.20 8.00 8.01 2,128,700 320
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.07 0 0
ALCO 0.44 -0.005 -1.12% 0.425 0.44 0.44 0.445 42,800 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 0.00 484.00 0 0
ALCPF 499.00 23.80 5.01% 499.00 499.00 499.00 475.20 4,990 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.80 0.72 5.11% 14.12 14.80 14.80 14.08 345,459,576 3,492
ALL 3,315.62 -49.52 -1.47% 3,366.32 3,370.18 3,315.62 3,365.14 10,320,448,590 77,986
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.05 0.02 1.94% 1.04 1.08 1.05 1.03 122,990 25
ALTER 0.80 0.00 0.00% 0.80 0.80 0.80 0.80 352,000 13
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 17.08 0.56 3.39% 16.64 17.08 17.08 16.52 126,128 12
AP 41.90 -0.50 -1.18% 42.70 42.70 41.90 42.40 22,895,635 510
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.107 -0.017 -13.71% 0.107 0.107 0.107 0.124 1,070 1
APL 0.0057 0.00 0.00% 0.0057 0.0058 0.0057 0.0057 1,586,200 40
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
APVI 10.28 0.00 0.00% 10.28 10.28 10.28 10.28 4,112 3
APX 14.02 -0.48 -3.31% 14.40 14.40 14.02 14.50 25,443,738 659
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 -0.005 -1.82% 0.28 0.28 0.27 0.275 77,700 11
AREIT 36.90 0.00 0.00% 36.90 37.20 36.90 36.90 36,249,800 1,974
ASLAG 0.98 0.00 0.00% 1.00 1.01 0.98 0.98 107,210 14
AT 7.20 0.03 0.42% 7.15 7.27 7.20 7.17 7,812,770 252
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 0.415 124,500 3
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 44.20 0.10 0.23% 44.20 44.25 44.20 44.10 119,310 9
AXLM 2.55 0.00 0.00% 2.56 2.56 2.55 2.55 106,800 7
BALAI 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 9,300 1
BC 6.30 0.00 0.00% 6.30 6.34 6.30 6.30 1,738,117 38
BCB 6.30 0.00 0.00% 6.24 6.30 6.30 6.30 517,152 8
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.10 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 124.50 -6.20 -4.74% 129.00 130.50 124.50 130.70 423,341,879 6,694
BEL 1.22 0.00 0.00% 1.22 1.22 1.22 1.22 427,860 11
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 0.006 22.22% 0.028 0.035 0.033 0.027 4,911,800 253
BKR 0.53 -0.01 -1.85% 0.53 0.53 0.53 0.54 24,910 6
BLOOM 1.79 0.02 1.13% 1.75 1.84 1.79 1.77 15,308,700 243
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.14 0.04 0.36% 11.04 11.14 11.14 11.10 1,334,446 27
BPI 96.10 -3.90 -3.90% 100.00 100.50 96.10 100.00 76,814,532 2,325
BRN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 24,050 4
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BSC 0.107 0.00 0.00% 0.107 0.11 0.107 0.107 309,010 20
C 0.71 0.02 2.90% 0.66 0.71 0.71 0.69 187,940 13
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.20 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 9.96 0 0
CBC 57.10 -0.05 -0.09% 57.15 57.15 57.10 57.15 3,482,303 129
CDC 0.57 -0.02 -3.39% 0.59 0.59 0.57 0.59 4,090 5
CEB 29.75 -0.60 -1.98% 30.20 30.20 29.75 30.35 1,869,785 55
CEBCP 32.00 0.00 0.00% 31.00 32.00 32.00 32.00 34,200 2
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 18,860 2
CEU 16.94 0.24 1.44% 16.78 17.00 16.94 16.70 533,754 16
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.70 0.00 0.00% 0.70 0.73 0.70 0.70 156,520 13
CIC 12.50 0.00 0.00% 12.60 12.60 12.50 12.50 72,872 10
CLI 2.18 0.00 0.00% 2.18 2.20 2.18 2.18 2,151,950 27
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,020.00 10.00 0.99% 1,020.00 1,020.00 1,020.00 1,010.00 66,300 4
CNPF 30.00 0.05 0.17% 30.45 30.65 30.00 29.95 101,883,470 544
CNVRG 9.85 0.05 0.51% 9.75 10.00 9.85 9.80 59,654,855 1,237
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 -0.04 -2.99% 1.34 1.34 1.30 1.34 899,140 22
COSCO 7.97 -0.03 -0.38% 8.00 8.04 7.97 8.00 7,117,493 188
CPG 0.67 0.02 3.08% 0.65 0.68 0.67 0.65 2,098,150 59
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 -0.30 -0.30% 99.80 99.80 99.50 99.80 867,238 8
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.62 0.06 1.32% 4.56 4.65 4.62 4.56 151,790 18
CREIT 3.48 0.00 0.00% 3.48 3.48 3.48 3.48 2,424,380 176
CROWN 1.77 0.02 1.14% 1.75 1.77 1.77 1.75 129,830 13
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.36 -0.005 -1.37% 0.36 0.36 0.36 0.365 10,800 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.88 -0.52 -4.19% 12.06 12.06 11.88 12.40 8,637,112 156
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 2,745,960 108
DDPR 95.50 -0.35 -0.37% 95.00 95.90 95.50 95.85 669,015 22
DELM 4.30 0.00 0.00% 4.30 4.30 4.30 4.30 25,800 4
DFNN 0.75 -0.01 -1.32% 0.75 0.75 0.75 0.76 6,750 1
DHI 7.49 0.20 2.74% 7.29 7.78 7.49 7.29 11,457,360 608
DITO 0.70 0.02 2.94% 0.67 0.71 0.70 0.68 12,432,120 405
DIZ 2.80 -0.20 -6.67% 3.00 3.30 2.80 3.00 5,134,600 6
DMC 7.93 -0.13 -1.61% 8.04 8.04 7.93 8.06 34,998,173 1,353
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 4.95 -0.05 -1.00% 4.95 4.95 4.95 5.00 39,600 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.49 0.00 0.00% 3.51 3.52 3.49 3.49 5,364,150 242
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.97 0.00 0.00% 0.97 0.97 0.97 0.97 970 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
ECVC 0.26 -0.02 -7.14% 0.265 0.265 0.26 0.28 272,700 11
EEI 0.00 0.00 0.00% 0.00 0.00 0.00 1.84 0 0
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 -0.20 -0.21% 95.00 95.00 95.00 95.20 418,000 4
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 0.03 0.002 7.14% 0.028 0.03 0.03 0.028 20,000 6
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.096 0 0
EMI 15.34 -0.04 -0.26% 15.34 15.48 15.34 15.38 35,625,828 395
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.06 0 0
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
EW 12.26 -0.02 -0.16% 12.28 12.28 12.26 12.28 1,689,280 39
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 50.40 0.00 0.00% 50.50 50.95 50.40 50.40 752,567 96
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 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 25,760 16
FDC 4.35 0.00 0.00% 4.35 4.35 4.35 4.35 274,050 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 994.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.30 0 0
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 8,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 15.54 -0.16 -1.02% 15.70 15.70 15.54 15.70 5,804,778 154
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 -0.01 -0.34% 2.91 2.92 2.90 2.91 911,920 43
FIN 1,875.09 -59.75 -3.09% 1,925.40 1,932.10 1,875.09 1,934.84 692,616,894 13,708
FJP 2.30 0.00 0.00% 2.32 2.32 2.30 2.30 11,530 3
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.69 0.00 0.00% 0.70 0.70 0.69 0.69 29,740 11
FMETF 103.30 -0.10 -0.10% 104.00 104.00 103.30 103.40 201,646 32
FNI 1.99 0.01 0.51% 1.98 1.99 1.99 1.98 1,050,710 56
FOOD 0.315 -0.03 -8.70% 0.32 0.32 0.315 0.345 37,550 5
FPH 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 4,319,200 14
FPI 0.295 -0.045 -13.24% 0.275 0.295 0.295 0.34 58,250 4
FRUIT 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 26,560 6
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 0.07 -0.004 -5.41% 0.07 0.07 0.07 0.074 12,540 4
GERI 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 29,590 2
GLO 1,772.00 2.00 0.11% 1,770.00 1,772.00 1,772.00 1,770.00 80,021,245 819
GLOBA 1,959.00 1.00 0.05% 1,958.00 1,959.00 1,959.00 1,958.00 29,375 3
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,018.00 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 4.75 -0.04 -0.84% 4.79 4.80 4.75 4.79 557,160 49
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.146 0.00 0.00% 0.142 0.146 0.146 0.146 42,930 15
GSMI 259.00 -1.00 -0.38% 259.00 262.80 259.00 260.00 2,564,880 85
GTCAP 467.00 -3.00 -0.64% 470.00 470.20 467.00 470.00 15,828,024 412
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 306,900 1
HDG 4,315.00 -10.68 -0.25% 4,351.94 4,351.94 4,302.71 4,325.68 517,424,983 7,054
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 0 0
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 -0.02 -1.41% 1.39 1.42 1.40 1.42 1,690,180 16
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 851.00 -54.00 -5.97% 905.00 918.00 851.00 905.00 1,835,467,870 7,486
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 4,600 5
IMI 3.20 -0.04 -1.23% 3.24 3.25 3.20 3.24 3,124,030 145
IMP 0.91 -0.03 -3.19% 0.91 0.91 0.91 0.94 910 1
IND 8,317.98 -52.08 -0.62% 8,374.89 8,398.52 8,308.73 8,370.06 1,396,107,156 23,345
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.10 -0.01 -0.90% 1.10 1.12 1.10 1.11 297,310 22
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
IPO 7.15 -0.11 -1.52% 7.26 7.26 7.15 7.26 2,882 4
IS 0.125 0.009 7.76% 0.116 0.125 0.125 0.116 248,460 10
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 130.20 3.20 2.52% 127.00 132.60 130.20 127.00 290,023,227 5,015
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 0.00 998.00 0 0
JGS 25.65 -0.60 -2.29% 26.60 26.60 25.65 26.25 11,071,405 268
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 0.00 0.00% 1.85 1.88 1.87 1.87 1,278,250 106
KEP 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 20,800 2
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 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 1,370 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 7.41 -0.01 -0.13% 7.01 7.41 7.41 7.42 7,125 9
LC 0.177 0.00 0.00% 0.177 0.178 0.177 0.177 3,993,530 98
LCB 0.177 0.00 0.00% 0.176 0.189 0.177 0.177 4,316,480 41
LFM 29.35 -0.05 -0.17% 29.50 29.50 29.35 29.40 51,915 14
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.305 0.02 7.02% 0.29 0.305 0.305 0.285 5,950 2
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.78 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 4.00 0.00 0.00% 4.01 4.01 4.00 4.00 1,584,250 48
LSC 0.65 -0.04 -5.80% 0.69 0.69 0.65 0.69 28,470 17
LTG 14.54 -0.16 -1.09% 14.74 14.78 14.54 14.70 15,617,148 666
M-O 15,520.09 -131.12 -0.84% 15,568.40 15,581.86 15,447.71 15,651.21 152,308,035 3,152
MA 0.0071 0.0001 1.43% 0.007 0.0071 0.0071 0.007 721,200 16
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.89 -0.01 -0.26% 3.90 3.98 3.89 3.90 891,770 29
MACAY 6.11 0.14 2.35% 6.11 6.11 6.11 5.97 14,664 1
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 0.85 0 0
MARC 0.64 -0.01 -1.54% 0.65 0.65 0.64 0.65 121,630 12
MAXS 2.16 0.04 1.89% 2.16 2.16 2.16 2.12 4,320 1
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.208 0 0
MBC 5.53 0.00 0.00% 5.53 5.53 5.53 5.53 553 1
MBT 65.50 -1.10 -1.65% 66.50 66.50 65.50 66.60 156,117,863 2,909
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MEDIC 0.202 -0.008 -3.81% 0.202 0.202 0.202 0.21 16,160 1
MEG 2.03 0.03 1.50% 2.02 2.04 2.03 2.00 5,614,300 84
MER 573.00 -7.00 -1.21% 580.00 581.00 573.00 580.00 120,575,195 1,740
MFC 2,380.00 0.00 0.00% 2,304.00 2,398.00 2,380.00 2,380.00 82,250 4
MFIN 1.98 -0.12 -5.71% 2.10 2.10 1.98 2.10 109,070 3
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.063 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 0.105 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 7.40 0.01 0.14% 7.39 7.43 7.40 7.39 47,930,104 719
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 52,218,870 103
MREIT 13.94 -0.02 -0.14% 13.98 13.98 13.94 13.96 1,035,952 197
MRSGI 1.10 0.02 1.85% 1.08 1.10 1.10 1.08 132,810 6
MVC 5.13 -0.14 -2.66% 5.13 5.13 5.13 5.27 513 1
MWC 36.45 -1.15 -3.06% 37.60 38.00 36.45 37.60 135,175,280 1,702
MWIDE 3.84 0.01 0.26% 3.88 3.88 3.84 3.83 6,358,010 208
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 0.00 104.00 0 0
MWP6B 102.50 -4.00 -3.76% 102.50 102.50 102.50 106.50 1,025 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 107.70 0 0
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 2,002 2
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
MYNLD 20.60 -0.75 -3.51% 21.30 21.60 20.60 21.35 120,669,410 3,506
NI 0.41 -0.04 -8.89% 0.41 0.41 0.41 0.45 24,600 3
NIKL 4.35 0.08 1.87% 4.21 4.36 4.35 4.27 9,136,090 245
NOW 0.60 0.00 0.00% 0.60 0.61 0.60 0.60 122,670 24
NRCP 0.96 0.10 11.63% 0.92 0.98 0.96 0.86 426,420 21
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.90 -0.35 -1.09% 32.00 32.15 31.90 32.25 15,340,335 828
OM 0.10 -0.004 -3.85% 0.104 0.104 0.10 0.104 72,340 4
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 291,200 5
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 91,000 1
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
OV 0.0082 -0.0003 -3.53% 0.0085 0.0085 0.0082 0.0085 747,600 7
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.80 0.00 0.00% 2.80 2.80 2.80 2.80 44,800 11
PAX 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 315,000 1
PBB 7.06 -0.11 -1.53% 7.06 7.06 7.06 7.17 706 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.28 0 0
PCOR 2.23 0.00 0.00% 2.26 2.26 2.23 2.23 463,360 52
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.51 -0.09 -2.50% 3.55 3.55 3.51 3.60 131,230 10
PGOLD 41.40 -0.15 -0.36% 41.55 41.95 41.40 41.55 92,138,375 2,663
PHA 0.15 -0.003 -1.96% 0.152 0.152 0.15 0.153 70,640 12
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
PHES 0.455 -0.025 -5.21% 0.42 0.455 0.455 0.48 177,600 11
PHN 14.00 0.00 0.00% 14.00 14.00 14.00 14.00 14,000 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.20 0.10 1.64% 6.19 6.21 6.20 6.10 9,295 6
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.10 0.02 0.15% 13.20 13.36 13.10 13.08 66,480,556 1,370
PMPC 8.50 0.10 1.19% 8.60 8.60 8.50 8.40 12,780 4
PNB 58.00 -0.15 -0.26% 58.15 58.15 58.00 58.15 5,213,257 188
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 15.04 0.04 0.27% 15.00 15.10 15.04 15.00 78,980 16
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.14 -0.02 -1.72% 1.15 1.15 1.14 1.16 81,610 24
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 999.00 59.00 6.28% 999.00 999.00 999.00 940.00 9,990 1
PRF4B 995.00 43.50 4.57% 995.00 995.00 995.00 951.50 19,900 1
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 992.00 2.00 0.20% 995.00 998.50 992.00 990.00 218,335 4
PRF4E 1,004.00 4.00 0.40% 1,003.00 1,004.00 1,004.00 1,000.00 100,310 2
PRIM 0.70 -0.01 -1.41% 0.70 0.70 0.70 0.71 3,500 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,862.69 9.86 0.53% 1,854.32 1,864.51 1,846.35 1,852.83 1,010,083,848 10,765
PSB 52.95 -0.10 -0.19% 53.05 53.45 52.95 53.05 53,864 20
PSE 202.80 2.80 1.40% 202.80 202.80 202.80 200.00 46,644 7
PSEI 5,991.37 -134.85 -2.20% 6,129.10 6,142.44 5,991.37 6,126.22 5,186,329,573 55,574
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 7.90 -0.09 -1.13% 8.00 8.08 7.90 7.99 72,262,663 516
PXP 2.34 -0.01 -0.43% 2.38 2.50 2.34 2.35 1,514,680 79
RCB 22.60 -0.20 -0.88% 22.60 22.60 22.60 22.80 201,140 2
RCI 2.56 -0.02 -0.78% 2.56 2.56 2.56 2.58 148,480 5
RCR 7.00 -0.09 -1.27% 7.12 7.15 7.00 7.09 29,838,047 1,257
REDC 8.00 -0.50 -5.88% 8.50 8.50 8.00 8.50 85,669 11
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
RFM 5.64 0.03 0.53% 5.60 5.64 5.64 5.61 3,286,351 584
RLC 16.24 -0.24 -1.46% 16.50 16.56 16.24 16.48 526,638 56
RLT 0.103 0.006 6.19% 0.098 0.103 0.103 0.097 39,070 4
ROCK 2.22 -0.08 -3.48% 2.30 2.30 2.22 2.30 2,439,490 38
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.30 -0.05 -0.11% 47.30 47.50 47.30 47.35 17,416,110 400
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 3.20 0 0
SCC 24.10 -0.05 -0.21% 24.10 24.35 24.10 24.15 18,896,245 382
SECB 65.50 0.05 0.08% 65.30 65.95 65.50 65.45 9,984,145 215
SEVN 33.00 -0.30 -0.90% 32.75 33.00 33.00 33.30 343,300 25
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 1.41 0.01 0.71% 1.41 1.41 1.41 1.40 198,810 15
SGP 28.85 -1.40 -4.63% 30.25 30.95 28.85 30.25 277,325,535 3,642
SHLPH 8.60 -0.10 -1.15% 8.70 8.80 8.60 8.70 163,092 59
SHNG 3.15 0.00 0.00% 3.15 3.15 3.15 3.15 9,450 3
SLF 4,402.00 2.00 0.05% 4,402.00 4,402.00 4,402.00 4,400.00 594,260 3
SLI 2.01 -0.03 -1.47% 2.02 2.02 2.01 2.04 13,570 6
SM 594.00 -2.00 -0.34% 601.00 601.00 594.00 596.00 142,839,415 668
SMC 68.40 -0.10 -0.15% 68.40 68.50 68.40 68.50 1,713,821 177
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 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 179,200 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.00 0.00 0.00% 80.00 80.00 79.00 79.00 160,408 7
SMC2O 79.50 0.00 0.00% 79.70 79.70 79.50 79.50 234,818 16
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.60 0 0
SMC2S 73.50 0.00 0.00% 73.50 74.00 73.50 73.50 111,135 6
SMC2T 76.50 0.00 0.00% 76.50 76.50 76.50 76.50 765 1
SMC2U 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 2,907,000 17
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.36 -0.06 -0.33% 18.42 18.54 18.36 18.42 157,444,716 2,234
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.84 0.00 0.00% 10.84 10.98 10.84 10.84 1,643,450 32
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.34 0.03 2.29% 1.31 1.35 1.34 1.31 5,504,370 147
SRDC 11.18 -0.32 -2.78% 11.18 11.18 11.18 11.50 1,118 1
SSI 2.25 -0.02 -0.88% 2.30 2.30 2.25 2.27 556,370 10
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 -0.02 -1.61% 1.24 1.24 1.22 1.24 510,150 15
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 1,850 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 4,900 1
SVC 3,090.76 -136.15 -4.22% 3,228.25 3,248.08 3,090.76 3,226.91 2,954,835,304 19,890
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.118 0 0
TCB2A 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 294,485 2
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 8.13 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
TECH 0.60 -0.01 -1.64% 0.60 0.61 0.60 0.61 309,370 32
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,164.00 34.00 3.01% 1,135.00 1,171.00 1,164.00 1,130.00 180,278,020 2,731
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 56.90 0.40 0.71% 53.20 56.90 56.90 56.50 31,657 10
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 1.47 0.04 2.80% 1.45 1.47 1.47 1.43 2,604,950 107
TOPA1 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
TOPA2 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
TUGS 0.80 -0.02 -2.44% 0.79 0.82 0.80 0.82 76,000 12
UBP 24.80 0.05 0.20% 24.75 24.90 24.80 24.75 589,210 17
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 0.001 14.49% 0.007 0.0084 0.0079 0.0069 1,167,400 51
UPSON 0.70 0.01 1.45% 0.66 0.70 0.70 0.69 120,340 13
URC 62.00 0.05 0.08% 62.00 62.45 62.00 61.95 34,601,140 717
V 0.84 0.03 3.70% 0.81 0.84 0.84 0.81 35,250 3
VITA 0.52 0.03 6.12% 0.50 0.52 0.52 0.49 116,300 6
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 1.98 -0.02 -1.00% 2.00 2.00 1.98 2.00 384,180 3
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.75 -0.10 -0.48% 20.70 20.75 20.75 20.85 31,110 3
WEB 14.48 1.10 8.22% 13.60 14.50 14.48 13.38 139,398,806 1,146
WIN 0.30 -0.01 -3.23% 0.295 0.30 0.30 0.31 127,950 6
WLCON 5.60 -0.01 -0.18% 5.61 5.62 5.60 5.61 656,521 100
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.70 -0.01 -0.37% 2.70 2.70 2.70 2.71 5,400 1
ZHI 0.05 -0.001 -1.96% 0.051 0.051 0.05 0.051 15,520 6

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 24, 2026 04:35:00 PM