PSEi
6,459.88
-3.32 (-0.05%)
PSE INDEX
156,572,043
8,056,934,107.60
18
11
1
44,922
4,442,612,821.73
3,619,003,229.28
ALL
3,812.53
0.07 (0.00%)
ALL SHARES
4,400,480,294
9,445,916,389.19
100
81
64
69,394
4,630,436,754.64
3,656,385,729.28
FIN
2,238.25
14.54 (0.65%)
FINANCIALS
25,364,931
3,202,553,921.11
8
9
7
12,115
2,344,996,822.75
2,190,971,808.60
HDG
5,621.11
-27.59 (-0.49%)
HOLDING FIRMS
31,467,004
746,653,125.77
17
13
5
8,598
298,324,401.41
149,313,470.66
IND
9,225.49
83.40 (0.91%)
INDUSTRIAL
114,377,465
1,143,563,437.88
29
19
20
15,638
294,185,273.25
100,084,239.74
M-O
9,466.73
49.03 (0.52%)
MINING & OIL
164,970,321
46,223,473.74
9
7
4
1,334
2,159,022.45
0.00
PRO
2,453.02
-19.63 (-0.79%)
PROPERTY
170,656,231
1,730,367,542.51
19
12
14
10,985
1,012,792,727.10
797,310,412.28
SVC
2,195.14
-14.43 (-0.65%)
SERVICES
3,888,218,632
2,569,319,885.97
15
19
13
20,544
673,331,712.68
418,705,798.00
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 0.00 100.90 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 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 3.98 0 0
ABA 0.63 -0.01 -1.56% 0.64 0.66 0.63 0.64 8,785,630 327
ABG 0.00 0.00 0.00% 0.00 0.00 0.00 26.20 0 0
ABS 4.37 -0.03 -0.68% 4.40 4.40 4.37 4.40 294,910 22
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.39 0 0
AC 590.00 -1.00 -0.17% 596.00 596.00 590.00 591.00 86,313,120 1,226
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.44 0 0
ACEN 2.62 0.02 0.77% 2.60 2.65 2.62 2.60 39,743,410 736
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
ACENB 1,090.00 0.00 0.00% 1,090.00 1,090.00 1,090.00 1,090.00 218,000 1
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 20.00 0.81% 2,500.00 2,500.00 2,500.00 2,480.00 37,500 3
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,008.00 0.00 0.00% 2,008.00 2,008.00 2,008.00 2,008.00 80,320 4
ACPB4 2,020.00 -20.00 -0.98% 2,030.00 2,030.00 2,020.00 2,040.00 213,100 2
ACR 0.57 0.00 0.00% 0.55 0.57 0.57 0.57 6,110 4
AEV 33.80 0.05 0.15% 33.80 34.00 33.80 33.75 7,645,735 235
AGI 8.96 0.45 5.29% 8.67 9.00 8.96 8.51 18,235,286 689
ALCO 0.465 0.00 0.00% 0.465 0.465 0.465 0.465 86,100 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 0.00 479.60 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.84 0 0
ALI 27.20 -0.15 -0.55% 27.50 27.65 27.20 27.35 453,043,210 3,114
ALL 3,812.53 0.07 0.00% 3,820.64 3,822.97 3,807.86 3,812.46 9,445,916,389 69,394
ALLDY 0.097 0.00 0.00% 0.098 0.098 0.097 0.097 93,850 18
ALLHC 1.47 0.02 1.38% 1.46 1.48 1.47 1.45 127,840 28
ALTER 1.07 0.00 0.00% 1.08 1.08 1.07 1.07 153,850 20
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 0.48 0 0
ANS 14.72 0.00 0.00% 14.72 14.72 14.72 14.72 7,564,516 11
AP 40.95 -0.05 -0.12% 40.05 41.05 40.95 41.00 44,988,150 1,242
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.135 -0.011 -7.53% 0.14 0.15 0.135 0.146 236,500 44
APL 0.0063 0.0011 21.15% 0.0052 0.0066 0.0063 0.0052 21,156,100 647
APO 0.46 0.015 3.37% 0.44 0.46 0.46 0.445 227,500 10
APVI 8.86 0.01 0.11% 8.86 8.86 8.86 8.85 886 1
APX 6.08 0.03 0.50% 6.06 6.10 6.08 6.05 18,645,163 516
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.54 -0.02 -3.57% 0.54 0.56 0.54 0.56 1,582,840 71
AREIT 41.05 0.05 0.12% 41.00 41.20 41.05 41.00 16,933,780 576
ASLAG 0.90 0.00 0.00% 0.90 0.91 0.90 0.90 1,883,710 17
AT 4.60 0.00 0.00% 4.65 4.70 4.60 4.60 267,150 7
ATI 25.80 -0.05 -0.19% 25.85 26.00 25.80 25.85 2,202,020 89
ATN 0.52 0.00 0.00% 0.51 0.52 0.52 0.52 13,460 3
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
AUB 82.50 2.60 3.25% 79.95 84.00 82.50 79.90 8,222,957 286
AXLM 1.90 -0.05 -2.56% 1.95 1.95 1.90 1.95 43,880 6
BALAI 0.375 0.005 1.35% 0.37 0.375 0.375 0.37 48,200 7
BC 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 4.15 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.90 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 24.40 0 0
BDO 150.80 -2.10 -1.37% 152.20 153.90 150.80 152.90 375,523,059 3,266
BEL 1.55 0.00 0.00% 1.55 1.55 1.55 1.55 368,500 16
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.051 0.00 0.00% 0.051 0.055 0.051 0.051 5,405,990 232
BKR 0.79 0.00 0.00% 0.80 0.80 0.79 0.79 13,530 4
BLOOM 4.75 0.08 1.71% 4.70 4.80 4.75 4.67 120,467,080 1,574
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.40 -0.10 -1.33% 7.50 7.59 7.40 7.50 199,004 12
BPI 123.00 3.00 2.50% 121.80 124.40 123.00 120.00 428,727,722 4,847
BRN 0.61 0.01 1.67% 0.61 0.61 0.61 0.60 44,530 5
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
BRNPB 100.10 -0.90 -0.89% 103.90 103.90 100.10 101.00 25,899 2
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 105.60 0 0
BSC 0.124 -0.001 -0.80% 0.124 0.124 0.124 0.125 299,210 24
C 1.05 -0.05 -4.55% 1.08 1.10 1.05 1.10 194,770 20
CA 0.00 0.00 0.00% 0.00 0.00 0.00 45.60 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 42.95 0 0
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.86 0 0
CBC 66.00 1.05 1.62% 65.00 66.95 66.00 64.95 15,340,692 386
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
CEB 37.00 0.40 1.09% 36.85 37.00 37.00 36.60 11,914,950 237
CEBCP 40.15 0.65 1.65% 39.90 40.15 40.15 39.50 1,497,030 34
CEI 0.063 0.001 1.61% 0.064 0.064 0.063 0.062 54,530 4
CEU 17.88 0.40 2.29% 17.50 17.94 17.88 17.48 327,286 19
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.19 0.01 0.85% 1.18 1.19 1.19 1.18 201,530 30
CIC 15.00 0.00 0.00% 15.20 15.20 15.00 15.00 473,160 29
CLI 2.50 0.00 0.00% 2.50 2.52 2.50 2.50 1,314,600 51
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,065.00 -2.00 -0.19% 1,065.00 1,065.00 1,065.00 1,067.00 5,325 1
CNPF 38.00 -0.50 -1.30% 38.50 39.50 38.00 38.50 50,769,380 517
CNVRG 19.00 0.80 4.40% 18.30 19.06 19.00 18.20 75,852,182 1,148
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.016 0 0
COL 1.48 -0.02 -1.33% 1.50 1.50 1.48 1.50 14,870 9
COSCO 7.00 -0.04 -0.57% 7.04 7.04 7.00 7.04 16,946,747 192
CPG 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 5,307,840 115
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.00 0.50 0.50% 99.60 101.00 101.00 100.50 156,826 7
CPM 2.35 0.03 1.29% 2.35 2.35 2.35 2.32 393,470 13
CREC 4.02 0.01 0.25% 4.03 4.03 4.02 4.01 192,920 13
CREIT 3.65 0.04 1.11% 3.61 3.65 3.65 3.61 3,284,510 225
CROWN 1.70 0.01 0.59% 1.70 1.70 1.70 1.69 1,700 1
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 11.00 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.04 0.14 1.28% 10.80 11.08 11.04 10.90 3,173,814 164
DDMPR 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 2,253,980 121
DDPR 96.95 0.00 0.00% 97.00 97.00 96.95 96.95 444,646 21
DELM 3.04 0.19 6.67% 2.94 3.04 3.04 2.85 357,410 28
DFNN 1.85 -0.12 -6.09% 1.96 1.96 1.85 1.97 430,440 24
DHI 1.20 0.00 0.00% 1.19 1.20 1.20 1.20 93,430 8
DITO 1.07 -0.04 -3.60% 1.11 1.12 1.07 1.11 31,352,580 575
DIZ 3.07 -0.18 -5.54% 3.07 3.07 3.07 3.25 30,700 7
DMC 10.78 0.02 0.19% 10.90 11.00 10.78 10.76 21,442,146 799
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 5.25 -0.05 -0.94% 5.25 5.25 5.25 5.30 31,500 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 5.30 0.03 0.57% 5.27 5.31 5.30 5.27 1,951,190 194
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.13 0.03 2.73% 1.04 1.13 1.13 1.10 77,690 10
ECP 2.47 0.00 0.00% 2.47 2.47 2.47 2.47 4,940 2
ECVC 0.295 0.005 1.72% 0.295 0.295 0.295 0.29 41,300 4
EEI 2.93 -0.07 -2.33% 3.19 3.19 2.93 3.00 440,480 31
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.00 0.05 0.05% 93.95 94.00 94.00 93.95 207,702 6
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.111 0.001 0.91% 0.11 0.111 0.111 0.11 18,840 6
EMI 15.10 0.08 0.53% 15.14 15.18 15.10 15.02 2,487,494 215
ENEX 3.86 -0.10 -2.53% 3.87 3.90 3.86 3.96 92,860 8
EURO 0.96 0.06 6.67% 0.96 0.96 0.96 0.90 7,680 7
EVER 0.00 0.00 0.00% 0.00 0.00 0.00 0.233 0 0
EW 11.08 -0.08 -0.72% 11.10 11.16 11.08 11.16 3,051,520 43
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 54.05 0.15 0.28% 54.00 54.30 54.05 53.90 1,891,122 123
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 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 586,090 44
FDC 4.99 0.05 1.01% 4.94 4.99 4.99 4.94 336,070 5
FERRO 6.89 0.12 1.77% 6.71 6.91 6.89 6.77 400,282 26
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 839.50 0 0
FFI 7.88 0.00 0.00% 7.88 7.88 7.88 7.88 8,668 1
FGEN 18.14 0.12 0.67% 18.02 18.36 18.14 18.02 8,470,442 242
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.32 0.02 0.61% 3.30 3.32 3.32 3.30 1,699,240 83
FIN 2,238.25 14.54 0.65% 2,235.83 2,258.43 2,224.99 2,223.71 3,202,553,921 12,115
FJP 2.38 -0.12 -4.80% 2.38 2.38 2.38 2.50 2,380 1
FJPB 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 2,400 1
FLI 0.86 0.03 3.61% 0.83 0.86 0.86 0.83 8,430,560 215
FMETF 106.50 0.00 0.00% 106.50 106.50 106.50 106.50 1,704,705 33
FNI 1.25 0.01 0.81% 1.25 1.28 1.25 1.24 184,960 23
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
FPH 78.30 1.80 2.35% 77.50 79.00 78.30 76.50 4,217,104 84
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
FRUIT 0.61 -0.01 -1.61% 0.61 0.61 0.61 0.62 37,530 8
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 -0.003 -4.11% 0.066 0.07 0.07 0.073 4,960 5
GERI 0.62 0.01 1.64% 0.62 0.62 0.62 0.61 9,300 2
GLO 1,666.00 6.00 0.36% 1,663.00 1,679.00 1,666.00 1,660.00 101,839,900 1,389
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 5.16 0.01 0.19% 5.15 5.16 5.16 5.15 1,304,551 133
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.81 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.14 0 0
GREEN 0.155 0.00 0.00% 0.158 0.158 0.155 0.155 20,270 7
GSMI 290.00 0.00 0.00% 290.00 292.00 290.00 290.00 605,840 19
GTCAP 659.50 -15.50 -2.30% 676.00 677.50 659.50 675.00 85,591,250 1,022
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 980.00 20.00 2.08% 980.00 980.00 980.00 960.00 196,000 1
HDG 5,621.11 -27.59 -0.49% 5,665.36 5,695.52 5,607.57 5,648.70 746,653,126 8,598
HI 3.40 0.01 0.30% 3.40 3.40 3.40 3.39 680,000 8
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.51 -0.01 -1.92% 0.52 0.52 0.51 0.52 1,022,500 73
HOUSE 9.30 -0.04 -0.43% 9.30 9.30 9.30 9.34 100,832 5
HTI 1.15 -0.03 -2.54% 1.14 1.18 1.15 1.18 3,512,280 46
HVN 0.00 0.00 0.00% 0.00 0.00 0.00 2,296.00 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 440.00 -5.00 -1.12% 441.60 448.60 440.00 445.00 870,479,624 4,491
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 1.05 0 0
IMI 2.35 0.22 10.33% 2.16 2.40 2.35 2.13 16,154,130 473
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
IND 9,225.49 83.40 0.91% 9,193.48 9,266.42 9,163.14 9,142.09 1,143,563,438 15,638
INFRA 0.395 0.00 0.00% 0.395 0.395 0.395 0.395 39,500 1
ION 0.92 0.02 2.22% 0.90 0.95 0.92 0.90 778,470 53
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 6.04 0 0
IS 0.069 -0.008 -10.39% 0.076 0.08 0.069 0.077 1,941,530 180
JAS 1.67 -0.03 -1.76% 1.67 1.67 1.67 1.70 5,010 2
JFC 227.00 -1.00 -0.44% 228.00 228.80 227.00 228.00 89,022,754 1,995
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 960.00 0.00 0.00% 960.00 960.00 960.00 960.00 2,563,200 18
JGS 20.65 -0.15 -0.72% 20.95 20.95 20.65 20.80 87,869,870 1,117
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.15 0 0
KEEPR 2.63 0.08 3.14% 2.55 2.64 2.63 2.55 7,268,630 378
KEP 2.80 0.02 0.72% 2.80 2.80 2.80 2.78 11,200 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
LAND 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 30,740 11
LBC 7.75 0.00 0.00% 7.50 7.75 7.75 7.75 8,500 2
LC 0.126 0.003 2.44% 0.126 0.127 0.126 0.123 2,658,430 81
LCB 0.133 0.00 0.00% 0.133 0.133 0.133 0.133 6,650 3
LFM 24.40 0.00 0.00% 24.40 24.40 24.40 24.40 85,400 8
LMG 0.35 0.11 45.83% 0.26 0.36 0.35 0.24 135,800 19
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.244 0 0
LOTO 3.34 0.16 5.03% 3.15 3.34 3.34 3.18 73,000 4
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
LPZ 4.32 0.18 4.35% 4.18 4.32 4.32 4.14 540,030 21
LSC 0.48 -0.01 -2.04% 0.48 0.48 0.48 0.49 4,800 1
LTG 13.20 0.02 0.15% 13.18 13.20 13.20 13.18 15,054,756 445
M-O 9,466.73 49.03 0.52% 9,465.82 9,490.21 9,402.99 9,417.70 46,223,474 1,334
MA 0.0054 0.0002 3.85% 0.0053 0.0057 0.0054 0.0052 264,500 12
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0053 0 0
MAC 4.45 0.24 5.70% 4.26 4.46 4.45 4.21 16,444,150 485
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 7.40 0 0
MAH 0.39 -0.01 -2.50% 0.39 0.39 0.39 0.40 3,900 1
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 44,370 10
MAXS 2.52 0.01 0.40% 2.51 2.52 2.52 2.51 5,030 2
MB 0.184 0.001 0.55% 0.183 0.184 0.184 0.183 25,470 9
MBC 6.00 -0.01 -0.17% 6.37 6.37 6.00 6.01 9,049 3
MBT 73.05 0.75 1.04% 73.30 73.60 73.05 72.30 94,511,690 1,388
MED 0.093 0.00 0.00% 0.09 0.093 0.093 0.093 2,730 2
MEDIC 0.28 0.00 0.00% 0.275 0.28 0.28 0.28 32,800 7
MEG 2.06 0.03 1.48% 2.04 2.08 2.06 2.03 25,175,710 702
MER 540.50 10.50 1.98% 539.00 543.00 540.50 530.00 119,911,035 894
MFC 1,620.00 -30.00 -1.82% 1,680.00 1,680.00 1,620.00 1,650.00 1,164,000 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
MG 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 5,600 1
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 0.113 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 0.59 0.01 1.72% 0.59 0.59 0.59 0.58 776,650 40
MONDE 7.85 0.10 1.29% 7.82 7.95 7.85 7.75 55,064,247 1,213
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.93 0.05 5.68% 0.88 0.94 0.93 0.88 51,507,340 345
MREIT 14.06 0.00 0.00% 14.06 14.06 14.06 14.06 3,518,398 228
MRSGI 1.17 -0.02 -1.68% 1.16 1.19 1.17 1.19 1,048,940 47
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
MWC 38.50 0.15 0.39% 38.25 38.90 38.50 38.35 38,842,910 654
MWIDE 2.04 -0.01 -0.49% 2.06 2.06 2.04 2.05 2,035,880 39
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 97.00 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 0.00 100.00 0 0
MWP6A 94.00 1.90 2.06% 94.00 94.00 94.00 92.10 47,000 2
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
MWP6C 101.50 0.00 0.00% 101.50 101.50 101.50 101.50 30,450 1
NI 0.335 0.005 1.52% 0.335 0.335 0.335 0.33 3,350 1
NIKL 2.40 0.06 2.56% 2.38 2.40 2.40 2.34 6,099,880 150
NOW 0.39 0.01 2.63% 0.38 0.395 0.39 0.38 237,400 6
NRCP 0.65 0.03 4.84% 0.61 0.65 0.65 0.62 377,600 12
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 17.14 -0.06 -0.35% 17.20 17.32 17.14 17.20 3,916,256 102
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.107 0 0
OPM 0.0099 0.00 0.00% 0.0099 0.0099 0.0099 0.0099 107,700 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.011 0 0
ORE 0.37 -0.005 -1.33% 0.365 0.37 0.37 0.375 70,250 12
OV 0.0078 0.0002 2.63% 0.0076 0.0078 0.0078 0.0076 420,700 9
PA 1.02 -0.01 -0.97% 1.02 1.02 1.02 1.03 7,140 1
PAL 4.20 0.00 0.00% 4.20 4.20 4.20 4.20 25,180 4
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.87 0 0
PBB 8.38 -0.61 -6.79% 8.98 8.98 8.38 8.99 31,077 7
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 20.00 0 0
PCOR 2.42 -0.02 -0.82% 2.40 2.43 2.42 2.44 77,260 17
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 3.60 0 0
PGOLD 36.00 0.00 0.00% 36.00 36.20 36.00 36.00 44,070,575 509
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.207 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 135,000 1
PHN 17.84 0.00 0.00% 17.84 17.84 17.84 17.84 90,984 5
PHR 0.156 0.009 6.12% 0.145 0.156 0.156 0.147 660,600 13
PIZZA 7.81 -0.18 -2.25% 7.91 7.92 7.81 7.99 4,114,573 55
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 37.80 -1.70 -4.30% 40.25 40.55 37.80 39.50 586,406,620 4,708
PMPC 7.22 -0.51 -6.60% 7.75 7.75 7.22 7.73 269,868 24
PNB 57.40 1.20 2.14% 56.80 57.50 57.40 56.20 40,701,621 418
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 12.00 -0.16 -1.32% 12.16 12.16 12.00 12.16 213,772 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.61 0 0
PREIT 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 303,200 36
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 998.00 -1.00 -0.10% 999.00 999.00 998.00 999.00 79,890 2
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 989.50 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,006.00 0 0
PRF4C 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 65,000 4
PRF4D 1,000.00 -20.00 -1.96% 1,000.00 1,000.00 1,000.00 1,020.00 5,000 1
PRF4E 1,009.00 0.00 0.00% 1,009.00 1,009.00 1,009.00 1,009.00 50,450 2
PRIM 1.75 0.27 18.24% 1.75 1.75 1.75 1.48 1,750 1
PRMX 1.29 0.01 0.78% 1.29 1.29 1.29 1.28 645,000 10
PRO 2,453.02 -19.63 -0.79% 2,475.30 2,478.72 2,445.01 2,472.65 1,730,367,543 10,985
PSB 58.00 0.00 0.00% 58.85 58.85 58.00 58.00 3,489 3
PSE 207.00 0.00 0.00% 207.00 207.60 207.00 207.00 633,836 31
PSEI 6,459.88 -3.32 -0.05% 6,481.45 6,488.15 6,450.41 6,463.20 8,056,934,108 44,922
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 91.50 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 6.29 -0.05 -0.79% 6.44 6.44 6.29 6.34 9,265,192 275
PXP 2.20 0.02 0.92% 2.20 2.22 2.20 2.18 3,676,750 47
RCB 25.45 0.00 0.00% 25.10 25.45 25.45 25.45 4,403,525 14
RCI 2.98 0.00 0.00% 2.98 2.99 2.98 2.98 122,280 7
RCR 7.38 -0.07 -0.94% 7.46 7.50 7.38 7.45 44,548,362 1,053
REDC 5.15 0.00 0.00% 5.15 5.15 5.15 5.15 5,150 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
RFM 4.18 0.00 0.00% 4.20 4.20 4.18 4.18 2,611,120 126
RLC 14.48 -0.22 -1.50% 14.70 14.76 14.48 14.70 18,438,394 754
RLT 0.114 0.007 6.54% 0.114 0.114 0.114 0.107 2,280 1
ROCK 1.97 0.00 0.00% 1.98 1.98 1.97 1.97 242,670 13
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.85 0.00 0.00% 39.00 39.00 38.85 38.85 7,250,650 204
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.91 0 0
SCC 32.65 0.10 0.31% 32.80 32.90 32.65 32.55 18,864,675 518
SECB 76.00 -1.50 -1.94% 77.50 77.50 76.00 77.50 33,373,213 1,177
SEVN 50.00 0.00 0.00% 50.00 50.00 50.00 50.00 10,073,053 407
SFI 0.054 -0.003 -5.26% 0.057 0.057 0.054 0.057 6,520 4
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.46 0.03 2.10% 1.46 1.46 1.46 1.43 3,463,430 56
SGP 11.76 0.02 0.17% 11.70 11.76 11.76 11.74 3,765,338 126
SHLPH 4.82 -0.08 -1.63% 4.79 4.91 4.82 4.90 1,580,680 79
SHNG 4.08 -0.02 -0.49% 4.10 4.10 4.08 4.10 1,222,750 26
SLF 3,400.00 100.00 3.03% 3,350.00 3,400.00 3,400.00 3,300.00 2,946,000 9
SLI 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 2,600 1
SM 889.50 -7.50 -0.84% 897.00 910.00 889.50 897.00 228,084,480 1,958
SMC 77.00 0.10 0.13% 76.90 77.00 77.00 76.90 4,083,551 278
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 76.05 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 76.35 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 73.40 0.75 1.03% 73.40 73.40 73.40 72.65 148,268 3
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 71.80 -0.30 -0.42% 72.40 72.40 71.80 72.10 966,849 12
SMC2J 70.85 -1.55 -2.14% 70.85 70.85 70.85 72.40 425,100 1
SMC2K 70.65 0.00 0.00% 70.50 70.65 70.65 70.65 758,670 4
SMC2L 78.60 0.10 0.13% 78.60 78.60 78.60 78.50 7,860 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.00 -0.90 -1.14% 78.90 78.90 78.00 78.90 1,118,028 45
SMC2O 80.70 0.10 0.12% 80.85 80.85 80.70 80.60 279,032 9
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 24.65 -0.40 -1.60% 25.00 25.05 24.65 25.05 283,960,130 2,514
SOC 0.211 0.027 14.67% 0.211 0.211 0.211 0.184 4,220 1
SPC 8.57 -0.01 -0.12% 8.58 8.58 8.57 8.58 36,882 5
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.70 0 0
SPNEC 1.44 0.00 0.00% 1.43 1.45 1.44 1.44 45,675,320 537
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.05 0.00 0.00% 3.05 3.12 3.05 3.05 874,200 51
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.52 0.02 1.33% 1.51 1.58 1.52 1.50 4,078,540 146
STN 2.19 0.19 9.50% 2.00 2.30 2.19 2.00 87,520 10
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.54 0 0
SUN 0.65 0.02 3.17% 0.63 0.65 0.65 0.63 762,820 17
SVC 2,195.14 -14.43 -0.65% 2,206.21 2,214.61 2,159.78 2,209.57 2,569,319,886 20,544
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.13 0.00 0.00% 0.13 0.13 0.13 0.13 1,300 1
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.08 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 18.48 0 0
TCB2D 10.50 0.02 0.19% 10.48 10.50 10.50 10.48 3,146 3
TECH 0.81 0.11 15.71% 0.70 0.86 0.81 0.70 7,531,440 358
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,225.00 -8.00 -0.65% 1,241.00 1,241.00 1,225.00 1,233.00 175,892,695 1,932
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 44.90 0 0
TFHI 58.20 -0.25 -0.43% 56.10 58.20 58.20 58.45 92,576 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 0.89 -0.03 -3.26% 0.93 0.93 0.89 0.92 14,144,200 474
TUGS 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 57,640 9
UBP 32.10 -0.35 -1.08% 32.75 32.75 32.10 32.45 1,750,535 54
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 150.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.003 -0.0001 -3.23% 0.0031 0.0031 0.003 0.0031 54,100 5
UPSON 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 238,180 19
URC 97.00 2.90 3.08% 94.50 97.15 97.00 94.10 450,871,833 3,559
V 0.86 -0.02 -2.27% 0.88 0.88 0.86 0.88 52,000 4
VITA 0.61 0.00 0.00% 0.61 0.62 0.61 0.61 742,860 32
VLL 1.49 -0.01 -0.67% 1.55 1.55 1.49 1.50 1,081,770 85
VLL2A 95.00 -1.00 -1.04% 96.00 96.00 95.00 96.00 110,772 6
VLL2B 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 50,000 2
VMC 1.90 0.03 1.60% 1.97 2.00 1.90 1.87 78,970 6
VREIT 1.87 0.00 0.00% 1.87 1.87 1.87 1.87 3,030,020 78
VVT 20.00 -2.00 -9.09% 18.26 20.00 20.00 22.00 9,452 3
WEB 3.39 -0.01 -0.29% 3.43 3.49 3.39 3.40 29,616,700 335
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
WLCON 9.13 -0.03 -0.33% 9.16 9.20 9.13 9.16 24,788,075 377
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
X 0.192 -0.028 -12.73% 0.201 0.201 0.192 0.22 91,250 6
XG 2.63 0.16 6.48% 2.47 2.70 2.63 2.47 1,098,410 31
ZHI 0.086 0.011 14.67% 0.08 0.086 0.086 0.075 76,900 13

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 11, 2025 04:35:00 PM