PSEi
6,064.16
-69.25 (-1.13%)
PSE INDEX
40,404,669
2,362,294,331.39
8
20
2
41,561
456,210,934.47
242,644,835.00
ALL
3,326.55
-26.41 (-0.79%)
ALL SHARES
370,383,116
2,910,439,288.98
69
110
43
57,303
551,968,996.33
289,862,675.00
FIN
1,866.88
-34.81 (-1.83%)
FINANCIALS
7,876,477
654,725,851.17
7
9
4
11,934
39,557,705.83
0.00
HDG
4,352.89
-81.48 (-1.84%)
HOLDING FIRMS
8,780,501
262,585,023.57
4
17
8
6,474
41,406,880.43
0.00
IND
8,353.17
-21.78 (-0.26%)
INDUSTRIAL
34,073,666
520,310,623.16
23
31
12
15,427
62,070,772.57
0.00
M-O
13,817.83
-323.91 (-2.29%)
MINING & OIL
149,525,579
107,552,845.04
3
12
5
3,709
13,350,708.89
0.00
PRO
1,865.35
-19.35 (-1.03%)
PROPERTY
26,493,374
186,243,514.63
16
12
8
7,259
28,363,338.12
0.00
SVC
3,193.87
-7.11 (-0.22%)
SERVICES
138,034,524
1,178,120,231.79
16
23
6
12,429
367,184,107.87
289,862,675.00
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 1.50 -0.07 -4.46% 1.67 1.70 1.50 1.57 246,590 37
ABA 0.31 0.00 0.00% 0.315 0.315 0.31 0.31 567,300 28
ABG 32.90 1.05 3.30% 31.85 33.00 32.90 31.85 11,472,915 217
ABS 2.30 -0.06 -2.54% 2.37 2.50 2.30 2.36 763,500 94
ABSP 2.16 -0.07 -3.14% 2.20 2.23 2.16 2.23 37,020 14
AC 422.00 -10.20 -2.36% 432.20 433.00 422.00 432.20 91,790,620 1,204
ACE 1.48 0.18 13.85% 1.51 1.51 1.48 1.30 4,480 3
ACEN 3.03 -0.06 -1.94% 3.09 3.10 3.03 3.09 7,472,980 277
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
ACENB 1,039.00 0.00 0.00% 1,039.00 1,039.00 1,039.00 1,039.00 171,435 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,480.00 -10.00 -0.40% 2,480.00 2,480.00 2,480.00 2,490.00 855,600 4
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,950.00 -1.00 -0.05% 1,960.00 1,960.00 1,950.00 1,951.00 664,200 4
ACPB4 1,951.00 0.00 0.00% 1,977.00 1,977.00 1,951.00 1,951.00 255,185 8
ACR 0.65 0.01 1.56% 0.62 0.66 0.65 0.64 234,050 25
AEV 33.25 -0.35 -1.04% 33.60 33.90 33.25 33.60 45,567,515 570
AGI 7.96 -0.04 -0.50% 8.00 8.04 7.96 8.00 1,251,456 112
AGIW 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 34,320 5
ALCO 0.44 -0.005 -1.12% 0.425 0.445 0.44 0.445 230,150 4
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 0.00 486.40 0 0
ALCPF 495.00 0.00 0.00% 495.00 495.00 495.00 495.00 49,500 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 14.72 -0.38 -2.52% 15.20 15.24 14.72 15.10 68,618,406 1,989
ALL 3,326.55 -26.41 -0.79% 3,351.20 3,351.20 3,321.84 3,352.96 2,910,439,289 57,303
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.08 0.01 0.93% 1.08 1.08 1.08 1.07 136,840 12
ALTER 0.78 -0.01 -1.27% 0.78 0.79 0.78 0.79 1,056,830 24
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 0.00 0.00% 17.00 17.00 17.00 17.00 30,600 5
AP 40.75 0.00 0.00% 40.80 41.20 40.75 40.75 8,943,555 377
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
APL 0.0057 0.00 0.00% 0.0057 0.0058 0.0057 0.0057 547,800 32
APO 0.91 -0.02 -2.15% 0.90 0.91 0.91 0.93 189,270 8
APVI 10.00 -0.20 -1.96% 10.00 10.00 10.00 10.20 2,000 1
APX 11.98 -0.52 -4.16% 12.24 12.28 11.98 12.50 28,925,378 1,269
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 0.27 0 0
AREIT 37.25 0.25 0.68% 37.10 37.40 37.25 37.00 20,294,000 908
ASLAG 1.03 -0.02 -1.90% 1.05 1.09 1.03 1.05 97,110 17
AT 7.03 -0.17 -2.36% 7.21 7.30 7.03 7.20 3,162,822 147
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 0.41 0 0
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 37,350 3
AUB 52.75 3.25 6.57% 49.50 54.00 52.75 49.50 6,548,330 167
AXLM 2.51 -0.04 -1.57% 2.56 2.57 2.51 2.55 174,780 8
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.18 0 0
BCB 6.00 0.00 0.00% 6.00 6.00 6.00 6.00 6,600 1
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 118.70 -5.30 -4.27% 123.70 123.70 118.70 124.00 470,473,732 4,974
BEL 1.22 0.01 0.83% 1.22 1.22 1.22 1.21 30,500 1
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.001 2.86% 0.033 0.036 0.036 0.035 495,900 23
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
BLOOM 1.79 -0.01 -0.56% 1.80 1.81 1.79 1.80 3,013,850 120
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.16 -0.04 -0.36% 11.10 11.16 11.16 11.20 223,200 7
BPI 98.40 -0.60 -0.61% 99.00 99.90 98.40 99.00 70,623,594 3,273
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
BRNP 98.05 0.05 0.05% 98.05 98.05 98.05 98.00 1,961,000 1
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 0.00 102.00 0 0
BSC 0.106 0.00 0.00% 0.106 0.109 0.106 0.106 266,700 26
C 0.68 -0.04 -5.56% 0.68 0.68 0.68 0.72 5,440 1
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 57.20 0.20 0.35% 57.05 57.20 57.20 57.00 3,519,908 118
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 610 1
CEB 29.60 -0.20 -0.67% 29.80 29.80 29.60 29.80 14,601,240 134
CEBCP 32.30 1.30 4.19% 32.00 32.30 32.30 31.00 320,540 7
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.082 0 0
CEU 15.68 -0.48 -2.97% 16.16 16.16 15.68 16.16 52,016 11
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 32,300 5
CIC 12.72 0.00 0.00% 12.50 12.72 12.72 12.72 20,294 5
CLI 2.18 0.05 2.35% 2.16 2.19 2.18 2.13 802,900 22
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,040.00 0 0
CNPF 30.70 0.20 0.66% 30.50 30.95 30.70 30.50 25,675,725 759
CNVRG 10.10 -0.30 -2.88% 10.44 10.44 10.10 10.40 38,829,793 1,461
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 0.02 1.50% 1.35 1.35 1.35 1.33 1,350 1
COSCO 7.76 0.01 0.13% 7.75 7.84 7.76 7.75 1,550,766 157
CPG 0.68 0.00 0.00% 0.67 0.68 0.68 0.68 358,990 15
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.70 0.00 0.00% 99.10 99.70 99.70 99.70 59,760 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.46 -0.09 -1.98% 4.54 4.55 4.46 4.55 131,460 10
CREIT 3.50 -0.05 -1.41% 3.51 3.53 3.50 3.55 2,494,790 148
CROWN 1.77 0.01 0.57% 1.76 1.77 1.77 1.76 284,540 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.34 -0.01 -2.86% 0.35 0.35 0.34 0.35 349,250 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.16 -0.60 -5.10% 11.70 11.70 11.16 11.76 5,497,956 257
DDMPR 1.06 0.00 0.00% 1.06 1.06 1.06 1.06 2,694,940 128
DDPR 93.95 -1.75 -1.83% 94.85 94.85 93.95 95.70 1,337,454 18
DELM 4.36 0.06 1.40% 4.31 4.36 4.36 4.30 215,550 10
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.73 0 0
DHI 7.78 -0.34 -4.19% 8.20 8.24 7.78 8.12 8,811,908 318
DITO 0.73 -0.02 -2.67% 0.75 0.76 0.73 0.75 6,150,160 278
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
DMC 7.47 -0.13 -1.71% 7.70 7.70 7.47 7.60 23,429,467 1,489
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 0.00 0.00 0.00% 0.00 0.00 0.00 4.90 0 0
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.53 -0.02 -0.56% 3.55 3.55 3.53 3.55 1,145,500 113
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.88 0.03 3.53% 0.85 0.88 0.88 0.85 51,080 19
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.49 0 0
ECVC 0.27 0.01 3.85% 0.27 0.27 0.27 0.26 2,700 1
EEI 1.90 -0.02 -1.04% 1.93 1.96 1.90 1.92 25,060 12
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 94.00 0 0
EEIPD 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
EGRN 0.028 -0.001 -3.45% 0.026 0.028 0.028 0.029 5,400 2
ELI 0.099 0.002 2.06% 0.099 0.099 0.099 0.097 8,910 1
EMI 15.20 0.00 0.00% 15.26 15.36 15.20 15.20 21,767,966 1,519
ENEX 3.13 0.07 2.29% 3.06 3.13 3.13 3.06 6,190 2
EURO 1.10 0.03 2.80% 1.10 1.10 1.10 1.07 56,100 6
EW 12.16 0.00 0.00% 12.16 12.16 12.16 12.16 4,757,074 35
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 49.20 0.05 0.10% 49.00 50.00 49.20 49.15 619,060 32
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 0.54 0.01 1.89% 0.55 0.55 0.54 0.53 12,600 9
FDC 4.32 -0.04 -0.92% 4.32 4.32 4.32 4.36 47,520 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 99,500 2
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.56 0 0
FEU 810.00 10.00 1.25% 809.50 810.00 810.00 800.00 242,990 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 15.80 0.20 1.28% 15.86 16.00 15.80 15.60 1,291,910 149
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.03 1.03% 2.91 2.94 2.94 2.91 877,940 59
FIN 1,866.88 -34.81 -1.83% 1,898.96 1,898.96 1,864.94 1,901.69 654,725,851 11,934
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 0.69 0.00 0.00% 0.70 0.70 0.69 0.69 306,690 19
FMETF 102.50 -0.40 -0.39% 102.90 102.90 102.50 102.90 144,706 27
FNI 1.74 -0.02 -1.14% 1.76 1.76 1.74 1.76 765,610 55
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 80.50 0.50 0.63% 80.00 81.50 80.50 80.00 1,953,987 18
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
FRUIT 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 8,310 4
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 0.00 0.00% 0.07 0.07 0.07 0.07 700 1
GERI 0.64 0.04 6.67% 0.60 0.69 0.64 0.60 938,650 47
GLO 1,888.00 -37.00 -1.92% 1,925.00 1,935.00 1,888.00 1,925.00 114,226,240 1,197
GLOBA 1,999.00 34.00 1.73% 1,999.00 1,999.00 1,999.00 1,965.00 19,990 1
GLOBB 1,999.00 -1.00 -0.05% 1,999.00 1,999.00 1,999.00 2,000.00 29,985 2
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 4.70 0.00 0.00% 4.70 4.70 4.70 4.70 1,117,780 54
GMAP 4.34 -0.35 -7.46% 4.69 4.69 4.34 4.69 31,540 5
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.144 0.001 0.70% 0.14 0.144 0.144 0.143 35,390 12
GSMI 264.00 -0.20 -0.08% 265.00 265.00 264.00 264.20 502,568 31
GTCAP 481.60 -12.40 -2.51% 494.00 494.00 481.60 494.00 12,755,300 532
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 4,352.89 -81.48 -1.84% 4,435.67 4,435.67 4,343.49 4,434.37 262,585,024 6,474
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 1.34 -0.04 -2.90% 1.35 1.35 1.34 1.38 271,540 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 890.00 0.00 0.00% 886.00 895.00 890.00 890.00 521,493,115 4,283
IDC 0.56 -0.01 -1.75% 0.56 0.56 0.56 0.57 14,560 5
IMI 3.94 -0.10 -2.48% 4.01 4.03 3.94 4.04 4,220,920 119
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.88 0 0
IND 8,353.17 -21.78 -0.26% 8,390.26 8,415.05 8,352.25 8,374.95 520,310,623 15,427
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 634,510 44
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
IPO 7.15 0.00 0.00% 7.15 7.15 7.15 7.15 1,430 1
IS 0.12 0.002 1.69% 0.119 0.12 0.12 0.118 2,390 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 134.80 -1.20 -0.88% 136.00 137.30 134.80 136.00 93,727,871 2,544
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 982.00 -18.00 -1.80% 982.00 982.00 982.00 1,000.00 962,360 4
JGS 26.25 -0.60 -2.23% 26.85 26.85 26.25 26.85 9,427,560 72
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.89 0.01 0.53% 1.88 1.90 1.89 1.88 3,690,440 116
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
KPPI 0.00 0.00 0.00% 0.00 0.00 0.00 1.38 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.90 0.03 0.44% 6.87 6.90 6.90 6.87 1,377 2
LC 0.172 -0.003 -1.71% 0.175 0.175 0.172 0.175 782,890 13
LCB 0.172 -0.006 -3.37% 0.172 0.178 0.172 0.178 149,360 11
LFM 28.20 -0.55 -1.91% 28.10 28.50 28.20 28.75 76,485 15
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.29 -0.025 -7.94% 0.31 0.315 0.29 0.315 30,250 6
LOTO 1.80 0.01 0.56% 1.80 1.80 1.80 1.79 19,800 1
LPC 0.024 -0.007 -22.58% 0.029 0.029 0.024 0.031 109,700 6
LPZ 4.05 -0.04 -0.98% 4.09 4.09 4.05 4.09 150,050 4
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
LTG 14.86 -0.10 -0.67% 14.92 14.92 14.86 14.96 5,771,734 750
M-O 13,817.83 -323.91 -2.29% 14,037.85 14,037.85 13,768.54 14,141.74 107,552,845 3,709
MA 0.0071 0.00 0.00% 0.0071 0.0071 0.0071 0.0071 85,200 3
MAB 0.007 -0.0001 -1.41% 0.0071 0.0071 0.007 0.0071 182,100 4
MAC 3.78 -0.12 -3.08% 3.80 3.80 3.78 3.90 231,150 15
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.11 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 1.09 0 0
MARC 0.60 -0.01 -1.64% 0.59 0.61 0.60 0.61 214,580 26
MAXS 2.14 0.05 2.39% 2.13 2.14 2.14 2.09 47,040 6
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.188 0 0
MBC 5.01 -0.52 -9.40% 5.01 5.01 5.01 5.53 1,002 1
MBT 65.25 -1.75 -2.61% 66.90 66.90 65.25 67.00 78,596,444 2,128
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.214 0 0
MEG 2.05 -0.01 -0.49% 2.06 2.07 2.05 2.06 6,339,650 101
MER 580.00 6.00 1.05% 576.00 584.00 580.00 574.00 30,341,675 907
MFC 2,326.00 -26.00 -1.11% 2,352.00 2,352.00 2,326.00 2,352.00 1,456,730 14
MFIN 2.36 -0.12 -4.84% 2.40 2.40 2.36 2.48 9,560 3
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.061 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 0.106 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 7.26 0.16 2.25% 7.13 7.33 7.26 7.10 33,315,466 1,119
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.74 -0.01 -1.33% 0.75 0.75 0.74 0.75 2,419,810 25
MREIT 13.96 0.06 0.43% 13.92 13.98 13.96 13.90 1,636,280 165
MRSGI 1.08 -0.01 -0.92% 1.09 1.09 1.08 1.09 61,890 3
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.26 0 0
MWC 34.60 -0.35 -1.00% 34.95 34.95 34.60 34.95 14,370,405 583
MWIDE 3.81 -0.09 -2.31% 3.90 3.92 3.81 3.90 2,141,980 90
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 103.50 -0.50 -0.48% 104.00 104.00 103.50 104.00 2,075 2
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 107.70 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MWP7B 100.90 0.10 0.10% 100.90 100.90 100.90 100.80 15,135 3
MYNLD 19.84 0.44 2.27% 19.40 20.10 19.84 19.40 76,232,136 1,573
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.58 0.05 1.42% 3.54 3.64 3.58 3.53 15,930,920 348
NOW 0.52 -0.01 -1.89% 0.51 0.53 0.52 0.53 249,650 36
NRCP 0.99 0.00 0.00% 1.00 1.00 0.99 0.99 17,860 7
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.10 -0.50 -1.63% 30.60 30.60 30.10 30.60 16,489,020 766
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
OPM 0.013 0.00 0.00% 0.014 0.014 0.013 0.013 326,400 3
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
OV 0.0083 0.00 0.00% 0.0083 0.0083 0.0083 0.0083 207,500 2
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
PAL 2.67 -0.03 -1.11% 2.70 2.70 2.67 2.70 833,130 92
PAX 2.08 -0.02 -0.95% 2.08 2.08 2.08 2.10 10,400 1
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.19 0 0
PBC 15.82 0.40 2.59% 15.42 15.82 15.82 15.42 29,898 5
PCOR 2.23 0.00 0.00% 2.23 2.24 2.23 2.23 2,726,300 42
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.55 0 0
PGOLD 40.50 0.10 0.25% 40.40 41.15 40.50 40.40 50,225,130 1,055
PHA 0.147 -0.003 -2.00% 0.148 0.148 0.147 0.15 14,770 5
PHC 1.62 -0.29 -15.18% 1.70 1.70 1.62 1.91 32,640 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.06 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.91 -0.27 -4.37% 6.18 6.18 5.91 6.18 37,727 55
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.80 -0.50 -4.07% 12.24 12.48 11.80 12.30 26,368,840 673
PMPC 8.50 -0.09 -1.05% 8.58 8.58 8.50 8.59 24,601 8
PNB 57.25 0.05 0.09% 57.20 57.75 57.25 57.20 2,228,689 191
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 14.92 -0.06 -0.40% 14.92 15.00 14.92 14.98 25,404 3
PRC 5.25 0.25 5.00% 5.44 5.49 5.25 5.00 10,359 9
PREIT 1.16 0.00 0.00% 1.16 1.17 1.16 1.16 135,550 18
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 0.00 980.00 0 0
PRF4B 997.00 4.00 0.40% 997.00 997.00 997.00 993.00 9,970 1
PRF4C 980.00 -19.00 -1.90% 999.00 999.00 980.00 999.00 1,032,430 23
PRF4D 990.00 10.00 1.02% 990.00 990.00 990.00 980.00 148,500 2
PRF4E 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 90,450 2
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 2,190 1
PRMX 1.13 0.12 11.88% 1.01 1.14 1.13 1.01 1,140,970 14
PRO 1,865.35 -19.35 -1.03% 1,887.31 1,895.71 1,863.62 1,884.70 186,243,515 7,259
PSB 53.00 0.00 0.00% 51.60 53.00 53.00 53.00 34,823 17
PSE 203.80 3.60 1.80% 200.20 204.60 203.80 200.20 66,190 7
PSEI 6,064.16 -69.25 -1.13% 6,127.94 6,127.94 6,041.24 6,133.41 2,362,294,331 41,561
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 6.89 -0.31 -4.31% 7.08 7.08 6.89 7.20 39,045,184 818
PXP 2.42 -0.04 -1.63% 2.46 2.50 2.42 2.46 639,520 39
RCB 23.45 1.45 6.59% 23.60 23.60 23.45 22.00 179,240 9
RCI 2.65 0.07 2.71% 2.49 2.71 2.65 2.58 421,660 10
RCR 7.17 0.07 0.99% 7.10 7.19 7.17 7.10 5,264,645 968
REDC 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 22,750 4
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
RFM 5.68 0.04 0.71% 5.64 5.70 5.68 5.64 2,071,075 264
RLC 16.38 0.02 0.12% 16.36 16.50 16.38 16.36 1,848,700 257
RLT 0.099 0.001 1.02% 0.099 0.099 0.099 0.098 990 1
ROCK 2.20 0.00 0.00% 2.23 2.23 2.20 2.20 1,840,580 16
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.20 0.05 0.11% 47.15 47.25 47.20 47.15 5,165,890 346
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.29 0 0
SCC 22.90 -0.15 -0.65% 23.30 23.35 22.90 23.05 17,042,625 509
SECB 66.00 -0.35 -0.53% 65.35 66.35 66.00 66.35 2,571,883 164
SEVN 32.90 0.80 2.49% 32.15 33.15 32.90 32.10 124,905 11
SFI 0.051 0.004 8.51% 0.05 0.051 0.051 0.047 25,400 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 -0.02 -1.45% 1.36 1.40 1.36 1.38 189,220 7
SGP 29.95 -0.65 -2.12% 30.75 31.20 29.95 30.60 106,530,940 1,893
SHLPH 8.19 -0.09 -1.09% 8.28 8.28 8.19 8.28 170,783 44
SHNG 3.22 0.03 0.94% 3.16 3.22 3.22 3.19 220,600 12
SLF 4,600.00 0.00 0.00% 4,602.00 4,602.00 4,600.00 4,600.00 1,334,300 8
SLI 1.94 0.04 2.11% 1.94 1.94 1.94 1.90 5,820 2
SM 594.00 -13.00 -2.14% 607.00 607.00 594.00 607.00 52,087,280 904
SMC 67.80 0.30 0.44% 67.50 68.00 67.80 67.50 652,779 137
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 80.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 80.00 0 0
SMC2O 78.70 -0.55 -0.69% 79.25 79.50 78.70 79.25 2,593,882 28
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 75.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 73.75 0.25 0.34% 73.50 73.75 73.75 73.50 11,060 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 74.70 0.00 0.00% 74.70 74.70 74.70 74.70 900,882 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.26 -0.34 -1.83% 18.60 18.78 18.26 18.60 58,282,786 1,283
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.64 -0.14 -1.30% 10.80 10.80 10.64 10.78 454,084 60
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.36 -0.01 -0.73% 1.38 1.38 1.36 1.37 2,169,320 103
SRDC 9.40 -1.78 -15.92% 9.40 9.40 9.40 11.18 940 1
SSI 2.24 -0.04 -1.75% 2.28 2.28 2.24 2.28 134,290 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.23 0.01 0.82% 1.22 1.24 1.23 1.22 187,760 25
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.85 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.50 0.01 2.04% 0.44 0.50 0.50 0.49 58,450 6
SVC 3,193.87 -7.11 -0.22% 3,189.48 3,210.74 3,150.80 3,200.98 1,178,120,232 12,429
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.00 0.00% 0.117 0.117 0.117 0.117 8,190 3
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.11 -0.04 -0.49% 8.11 8.16 8.11 8.15 30,048 7
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
TECH 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 67,330 11
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,140.00 -24.00 -2.06% 1,160.00 1,167.00 1,140.00 1,164.00 67,711,015 1,454
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 55.00 -0.50 -0.90% 55.00 55.00 55.00 55.50 110,000 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 1.55 -0.01 -0.64% 1.56 1.59 1.55 1.56 748,690 68
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 152,529 25
TOPA2 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 183,000 30
TUGS 0.84 0.01 1.20% 0.83 0.84 0.84 0.83 179,330 15
UBP 23.90 -0.25 -1.04% 24.15 24.40 23.90 24.15 3,017,745 36
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 0.0078 -0.0002 -2.50% 0.008 0.008 0.0078 0.008 324,600 13
UPSON 0.69 -0.01 -1.43% 0.68 0.69 0.69 0.70 77,880 9
URC 61.70 -2.30 -3.59% 64.00 64.00 61.70 64.00 53,778,176 897
V 0.84 -0.01 -1.18% 0.84 0.84 0.84 0.85 83,160 3
VITA 0.495 -0.02 -2.94% 0.49 0.50 0.495 0.51 85,480 7
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 1.98 0 0
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 19.20 -1.55 -7.47% 20.70 20.70 19.20 20.75 11,670 3
WEB 14.06 0.26 1.88% 13.78 14.10 14.06 13.80 32,999,292 280
WIN 0.285 -0.02 -6.56% 0.285 0.285 0.285 0.305 185,900 9
WLCON 5.57 -0.07 -1.24% 5.64 5.68 5.57 5.64 1,334,012 168
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
ZHI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 2,000 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 30, 2026 02:01:12 PM