PSEi
6,256.02
-9.70 (-0.15%)
PSE INDEX
112,863,586
4,303,660,441.73
10
17
3
42,405
1,571,567,562.57
1,079,199,851.33
ALL
3,379.94
-6.04 (-0.18%)
ALL SHARES
673,919,916
5,278,093,009.55
82
109
49
63,653
1,731,286,528.62
1,226,295,381.33
FIN
1,901.37
-3.08 (-0.16%)
FINANCIALS
6,642,601
487,219,406.69
9
8
5
7,909
122,662,260.65
41,180,000.00
HDG
4,341.33
-36.88 (-0.84%)
HOLDING FIRMS
30,949,382
579,255,647.40
8
17
9
8,814
157,453,428.86
58,877,910.00
IND
8,298.12
5.74 (0.07%)
INDUSTRIAL
103,242,886
1,046,021,491.14
21
38
11
18,286
339,062,359.59
183,008,524.16
M-O
14,404.56
184.88 (1.30%)
MINING & OIL
97,400,907
121,990,783.33
9
8
3
3,721
16,827,745.96
0.00
PRO
1,880.86
-6.53 (-0.35%)
PROPERTY
66,554,853
591,719,274.45
16
14
12
7,958
81,177,019.46
193,338,930.00
SVC
3,444.59
10.03 (0.29%)
SERVICES
368,614,186
2,450,254,544.44
15
23
8
16,878
1,013,908,306.80
749,890,017.17
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.67 0 0
ABA 0.34 0.02 6.25% 0.32 0.345 0.34 0.32 5,851,400 196
ABG 33.10 0.45 1.38% 32.50 33.10 33.10 32.65 16,994,905 297
ABS 3.68 0.15 4.25% 3.57 3.87 3.68 3.53 4,156,570 218
ABSP 3.25 0.14 4.50% 3.24 3.56 3.25 3.11 517,600 40
AC 465.00 -10.00 -2.11% 477.00 477.00 465.00 475.00 106,363,786 1,436
ACE 1.45 0.00 0.00% 1.45 1.45 1.45 1.45 2,900 1
ACEN 3.01 0.03 1.01% 3.00 3.07 3.01 2.98 39,454,700 586
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,016.00 -10.00 -0.97% 1,010.00 1,016.00 1,016.00 1,026.00 2,382,240 22
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,490.00 -8.00 -0.32% 2,498.00 2,498.00 2,490.00 2,498.00 522,980 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,965.00 0.00 0.00% 1,965.00 1,965.00 1,965.00 1,965.00 1,572,000 1
ACPB4 1,955.00 5.00 0.26% 1,955.00 1,955.00 1,955.00 1,950.00 3,880,675 3
ACR 0.64 0.00 0.00% 0.64 0.65 0.64 0.64 286,660 20
AEV 32.35 -0.45 -1.37% 32.80 33.50 32.35 32.80 74,899,755 865
AGI 8.19 0.00 0.00% 8.18 8.21 8.19 8.19 576,445 104
AGIW 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 5,230 5
ALCO 0.45 0.025 5.88% 0.425 0.455 0.45 0.425 540,100 9
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 0.00 0.00% 495.00 495.00 495.00 495.00 247,500 2
ALCPF 484.40 -15.40 -3.08% 484.40 484.40 484.40 499.80 4,844 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.80 -0.16 -1.00% 15.82 15.94 15.80 15.96 141,771,302 1,750
ALL 3,379.94 -6.04 -0.18% 3,386.87 3,391.01 3,376.12 3,385.98 5,278,093,010 63,653
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 0.00 0.00% 1.11 1.15 1.12 1.12 459,890 54
ALTER 0.78 -0.02 -2.50% 0.79 0.79 0.78 0.80 110,280 15
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 17.04 0.34 2.04% 17.00 17.04 17.04 16.70 252,880 10
AP 40.85 -0.35 -0.85% 41.20 41.20 40.85 41.20 91,319,195 447
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 -0.001 -0.89% 0.112 0.112 0.111 0.112 194,330 12
APL 0.0069 0.0001 1.47% 0.0066 0.007 0.0069 0.0068 1,638,700 64
APO 0.96 0.03 3.23% 0.89 0.97 0.96 0.93 23,170 10
APVI 9.98 0.09 0.91% 9.89 9.98 9.98 9.89 114,664 6
APX 12.66 0.36 2.93% 12.02 12.70 12.66 12.30 36,167,836 1,363
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.275 -0.015 -5.17% 0.275 0.275 0.275 0.29 5,500 1
AREIT 37.00 -0.40 -1.07% 37.40 37.55 37.00 37.40 53,211,020 1,300
ASLAG 1.09 0.03 2.83% 1.07 1.09 1.09 1.06 679,530 13
AT 8.29 0.21 2.60% 8.10 8.38 8.29 8.08 9,651,781 205
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 0.415 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 50.60 -1.20 -2.32% 51.60 52.50 50.60 51.80 29,484,826 140
AXLM 2.65 -0.05 -1.85% 2.65 2.65 2.65 2.70 47,700 4
BALAI 0.305 -0.01 -3.17% 0.305 0.305 0.305 0.315 115,900 5
BC 6.00 -0.16 -2.60% 6.05 6.05 6.00 6.16 1,924,060 6
BCB 6.05 0.04 0.67% 6.06 6.06 6.05 6.01 12,110 2
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 122.20 -0.80 -0.65% 122.70 123.70 122.20 123.00 156,365,227 1,585
BEL 1.22 -0.01 -0.81% 1.23 1.23 1.22 1.23 17,120 3
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.038 0.00 0.00% 0.038 0.038 0.038 0.038 421,800 12
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.54 0 0
BLOOM 2.26 -0.06 -2.59% 2.29 2.44 2.26 2.32 105,318,340 1,864
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 0.00 0.00% 10.32 11.10 11.10 11.10 148,828 12
BPI 103.00 1.00 0.98% 101.50 103.60 103.00 102.00 127,809,548 2,259
BRN 0.70 0.02 2.94% 0.70 0.70 0.70 0.68 11,200 4
BRNP 99.45 0.00 0.00% 99.45 99.45 99.45 99.45 238,680 5
BRNPB 101.20 -1.80 -1.75% 103.00 103.00 101.20 103.00 19,436 3
BRNPC 105.50 0.30 0.29% 105.00 105.50 105.50 105.20 210,500 2
BSC 0.113 0.002 1.80% 0.112 0.114 0.113 0.111 1,461,750 103
C 0.75 -0.02 -2.60% 0.77 0.77 0.75 0.77 123,790 8
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 9.79 -0.09 -0.91% 9.23 9.79 9.79 9.88 3,803 3
CBC 55.00 -1.55 -2.74% 56.55 56.75 55.00 56.55 16,561,001 497
CDC 0.59 -0.02 -3.28% 0.60 0.61 0.59 0.61 39,640 19
CEB 29.00 0.05 0.17% 28.90 29.50 29.00 28.95 5,045,205 218
CEBCP 30.35 -0.45 -1.46% 30.55 30.55 30.35 30.80 417,995 5
CEI 0.088 0.004 4.76% 0.085 0.089 0.088 0.084 17,630 6
CEU 14.50 -0.50 -3.33% 15.00 15.00 14.50 15.00 622,982 54
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.97 0.02 2.11% 0.95 0.99 0.97 0.95 2,743,700 86
CIC 12.60 -0.08 -0.63% 12.54 12.64 12.60 12.68 364,284 22
CLI 2.15 0.00 0.00% 2.17 2.17 2.15 2.15 68,890 9
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,039.00 0 0
CLIA2 1,029.00 5.00 0.49% 1,024.00 1,029.00 1,029.00 1,024.00 302,105 3
CNPF 31.10 -1.00 -3.12% 32.00 32.00 31.10 32.10 12,666,140 658
CNVRG 9.24 -0.16 -1.70% 9.40 9.40 9.24 9.40 21,829,453 813
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 0.03 2.26% 1.33 1.36 1.36 1.33 251,420 12
COSCO 8.45 -0.02 -0.24% 8.49 8.49 8.45 8.47 4,650,566 289
CPG 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 745,230 39
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.50 -0.20 -0.20% 99.50 99.50 99.50 99.70 51,740 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.39 0.00 0.00% 4.36 4.41 4.39 4.39 16,899,980 94
CREIT 3.48 -0.02 -0.57% 3.50 3.50 3.48 3.50 4,052,580 291
CROWN 1.75 -0.04 -2.23% 1.75 1.75 1.75 1.79 80,500 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.24 0.04 0.36% 11.14 11.26 11.24 11.20 4,222,700 128
DDMPR 1.04 0.00 0.00% 1.05 1.05 1.04 1.04 11,924,020 277
DDPR 93.10 -0.40 -0.43% 93.50 93.95 93.10 93.50 3,228,358 46
DELM 4.15 -0.07 -1.66% 4.19 4.19 4.15 4.22 20,800 4
DFNN 0.63 -0.03 -4.55% 0.66 0.68 0.63 0.66 1,086,330 60
DHI 7.14 0.13 1.85% 7.30 7.30 7.14 7.01 763,448 94
DITO 0.77 -0.02 -2.53% 0.80 0.80 0.77 0.79 6,780,620 325
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
DMC 7.15 0.00 0.00% 7.11 7.20 7.15 7.15 46,222,808 1,329
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% 4.88 5.00 5.00 5.00 22,440 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 -0.09 -2.51% 3.60 3.60 3.50 3.59 10,402,790 290
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 0.03 3.33% 0.92 0.93 0.93 0.90 10,220 4
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.255 -0.005 -1.92% 0.255 0.255 0.255 0.26 51,000 3
EEI 1.92 -0.07 -3.52% 1.92 1.92 1.92 1.99 19,200 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 0.00 0.00% 95.00 95.20 95.00 95.00 1,559,902 10
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.029 0 0
ELI 0.101 0.00 0.00% 0.101 0.102 0.101 0.101 48,780 12
EMI 15.70 0.24 1.55% 15.50 15.80 15.70 15.46 42,879,386 1,420
ENEX 3.11 0.06 1.97% 3.11 3.11 3.11 3.05 3,110 1
EURO 1.10 0.01 0.92% 1.04 1.10 1.10 1.09 198,990 12
EW 11.98 -0.04 -0.33% 12.00 12.04 11.98 12.02 3,863,904 103
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 48.40 -0.45 -0.92% 48.90 49.00 48.40 48.85 6,620,785 170
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% 0.56 0.57 0.57 0.56 148,920 32
FDC 4.38 -0.08 -1.79% 4.38 4.38 4.38 4.46 52,560 3
FDCPA 990.00 -5.00 -0.50% 995.00 995.00 990.00 995.00 49,700 3
FDCPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 70,000 4
FERRO 2.40 0.00 0.00% 2.40 2.40 2.40 2.40 21,600 2
FEU 800.50 0.50 0.06% 800.50 800.50 800.50 800.00 88,055 6
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 16.72 0.40 2.45% 16.32 16.72 16.72 16.32 4,778,452 374
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 -0.02 -0.68% 2.92 2.93 2.90 2.92 2,786,500 94
FIN 1,901.37 -3.08 -0.16% 1,900.30 1,916.23 1,893.62 1,904.45 487,219,407 7,909
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% 0.71 0.71 0.70 0.70 816,460 34
FMETF 105.90 0.40 0.38% 105.50 105.90 105.90 105.50 1,421,673 44
FNI 1.85 -0.01 -0.54% 1.88 1.88 1.85 1.86 1,861,730 83
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FPH 83.00 1.20 1.47% 82.00 83.00 83.00 81.80 1,734,804 30
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.66 0.02 3.13% 0.65 0.66 0.66 0.64 116,720 11
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.076 0 0
GERI 0.60 -0.02 -3.23% 0.64 0.64 0.60 0.62 182,100 7
GLO 1,796.00 -53.00 -2.87% 1,838.00 1,838.00 1,796.00 1,849.00 74,581,730 987
GLOBA 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 29,700 2
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,988.00 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 4.50 0.05 1.12% 4.45 4.60 4.50 4.45 734,300 33
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 0.144 0.00 0.00% 0.144 0.144 0.144 0.144 14,360 6
GSMI 253.00 -2.00 -0.78% 255.00 256.00 253.00 255.00 20,666,896 94
GTCAP 464.00 -1.00 -0.22% 465.00 467.20 464.00 465.00 27,669,988 662
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 4,341.33 -36.88 -0.84% 4,380.87 4,380.87 4,341.33 4,378.21 579,255,647 8,814
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.65 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 1.32 0.00 0.00% 1.31 1.32 1.32 1.32 13,190 2
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 993.00 5.00 0.51% 995.00 996.50 993.00 988.00 1,233,930,445 5,116
IDC 0.69 0.02 2.99% 0.67 0.70 0.69 0.67 106,150 19
IMI 5.25 -0.14 -2.60% 5.39 5.44 5.25 5.39 10,479,025 394
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
IND 8,298.12 5.74 0.07% 8,298.16 8,336.13 8,290.80 8,292.38 1,046,021,491 18,286
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.41 -0.02 -1.40% 1.43 1.43 1.41 1.43 2,040,720 103
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
IPO 6.95 -0.07 -1.00% 6.95 6.95 6.95 7.02 14,595 2
IS 0.117 -0.005 -4.10% 0.122 0.122 0.117 0.122 97,410 4
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 146.00 -0.50 -0.34% 146.00 148.00 146.00 146.50 102,880,701 1,669
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 972.00 -12.00 -1.22% 984.00 984.00 972.00 984.00 4,909,710 14
JGS 24.30 -0.80 -3.19% 25.10 25.10 24.30 25.10 26,959,940 799
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 1.89 1.89 1.88 2,660,040 124
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.67 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 1.34 0.06 4.69% 1.33 1.35 1.34 1.28 56,360 8
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.79 0.00 0.00% 6.79 6.79 6.79 6.79 1,358 2
LC 0.174 -0.003 -1.69% 0.173 0.176 0.174 0.177 458,800 25
LCB 0.178 0.00 0.00% 0.172 0.178 0.178 0.178 139,380 2
LFM 25.90 -0.60 -2.26% 26.00 26.00 25.90 26.50 41,285 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.315 -0.005 -1.56% 0.31 0.32 0.315 0.32 69,850 11
LOTO 1.89 0.01 0.53% 1.88 1.89 1.89 1.88 47,070 5
LPC 0.025 0.002 8.70% 0.025 0.025 0.025 0.023 5,000 2
LPZ 4.03 0.00 0.00% 4.03 4.03 4.03 4.03 205,530 6
LSC 0.65 -0.06 -8.45% 0.65 0.65 0.65 0.71 7,150 2
LTG 14.36 0.02 0.14% 14.34 14.42 14.36 14.34 13,065,010 533
M-O 14,404.56 184.88 1.30% 14,078.59 14,425.64 14,078.59 14,219.68 121,990,783 3,721
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAB 0.0071 0.0001 1.43% 0.0071 0.0071 0.0071 0.007 7,100 1
MAC 3.80 0.00 0.00% 3.85 3.85 3.80 3.80 57,210 5
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 0.87 -0.11 -11.22% 0.77 0.87 0.87 0.98 7,130 6
MARC 0.63 0.01 1.61% 0.62 0.63 0.63 0.62 617,660 11
MAXS 2.18 -0.01 -0.46% 2.17 2.18 2.18 2.19 10,880 3
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.207 0 0
MBC 5.11 0.00 0.00% 5.11 5.11 5.11 5.11 511 1
MBT 65.70 0.55 0.84% 65.15 66.10 65.70 65.15 85,466,856 1,839
MED 0.101 0.00 0.00% 0.101 0.101 0.101 0.101 6,060 6
MEDIC 0.217 0.002 0.93% 0.218 0.218 0.217 0.215 17,260 5
MEG 2.12 0.00 0.00% 2.12 2.13 2.12 2.12 7,672,670 110
MER 565.00 3.00 0.53% 565.00 573.50 565.00 562.00 130,250,480 2,380
MFC 2,450.00 26.00 1.07% 2,450.00 2,450.00 2,450.00 2,424.00 502,250 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.06 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 6.95 0.00 0.00% 6.95 7.04 6.95 6.95 8,594,813 415
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.81 0.00 0.00% 0.81 0.81 0.81 0.81 5,439,370 78
MREIT 13.90 0.02 0.14% 13.88 13.98 13.90 13.88 4,130,136 326
MRSGI 1.09 0.00 0.00% 1.07 1.09 1.09 1.09 108,090 13
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 34.85 -0.15 -0.43% 35.00 35.00 34.85 35.00 42,448,765 518
MWIDE 4.13 -0.02 -0.48% 4.15 4.19 4.13 4.15 4,067,180 146
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 -3.50 -3.38% 100.00 100.00 100.00 103.50 20,000 6
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 104.80 -0.20 -0.19% 104.80 104.80 104.80 105.00 10,480 2
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP7B 100.10 -0.40 -0.40% 100.00 100.50 100.10 100.50 1,353,850 24
MYNLD 19.56 0.00 0.00% 19.56 19.76 19.56 19.56 34,926,180 1,055
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
NIKL 3.60 0.07 1.98% 3.53 3.60 3.60 3.53 3,273,620 171
NOW 0.52 -0.01 -1.89% 0.52 0.54 0.52 0.53 477,970 33
NRCP 0.97 0.00 0.00% 0.99 1.00 0.97 0.97 319,000 32
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.00 0.00 0.00% 30.35 31.25 31.00 31.00 25,427,980 694
OM 0.098 0.00 0.00% 0.098 0.098 0.098 0.098 980 1
OPM 0.013 -0.001 -7.14% 0.013 0.013 0.013 0.014 351,000 5
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 405,600 4
ORE 0.44 -0.005 -1.12% 0.44 0.44 0.44 0.445 4,400 1
OV 0.0081 -0.0002 -2.41% 0.0082 0.0082 0.0081 0.0083 32,500 3
PA 0.74 0.00 0.00% 0.77 0.77 0.74 0.74 39,320 13
PAL 2.48 -0.06 -2.36% 2.51 2.51 2.48 2.54 1,057,590 118
PAX 2.01 -0.05 -2.43% 2.04 2.04 2.01 2.06 189,020 11
PBB 7.02 0.00 0.00% 7.02 7.06 7.02 7.02 21,786 8
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PCOR 2.48 0.15 6.44% 2.32 2.60 2.48 2.33 14,149,260 562
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.51 -0.06 -1.68% 3.31 3.57 3.51 3.57 20,580 6
PGOLD 39.00 0.50 1.30% 38.50 39.00 39.00 38.50 50,198,020 1,543
PHA 0.161 0.003 1.90% 0.159 0.162 0.161 0.158 53,770 8
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
PHN 14.78 0.08 0.54% 14.70 14.78 14.78 14.70 2,948 2
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 0.00 0.00% 6.09 6.18 6.00 6.00 52,898 21
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 10.86 -0.10 -0.91% 11.00 11.50 10.86 10.96 61,936,590 1,978
PMPC 8.55 -0.06 -0.70% 8.61 8.61 8.55 8.61 9,417 5
PNB 58.10 -0.20 -0.34% 58.50 58.50 58.10 58.30 5,008,464 269
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 0.00 0.00% 15.00 15.00 15.00 15.00 496,404 10
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.08 -0.02 -1.82% 1.10 1.11 1.08 1.10 318,840 61
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 0.00 990.00 0 0
PRF4C 950.50 -29.50 -3.01% 980.00 980.00 950.50 980.00 7,657,630 46
PRF4D 985.00 10.00 1.03% 975.00 985.00 985.00 975.00 78,100 3
PRF4E 995.00 10.00 1.02% 985.00 995.00 995.00 985.00 1,256,550 7
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 5,110 3
PRMX 0.96 -0.14 -12.73% 1.00 1.00 0.96 1.10 72,560 10
PRO 1,880.86 -6.53 -0.35% 1,886.09 1,886.09 1,870.57 1,887.39 591,719,274 7,958
PSB 53.50 0.70 1.33% 52.95 53.50 53.50 52.80 69,165 19
PSE 206.00 -1.00 -0.48% 207.00 207.00 206.00 207.00 457,530 14
PSEI 6,256.02 -9.70 -0.15% 6,276.50 6,287.25 6,249.18 6,265.72 4,303,660,442 42,405
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 7.04 0.07 1.00% 6.94 7.17 7.04 6.97 38,783,068 851
PXP 2.54 0.08 3.25% 2.51 2.69 2.54 2.46 2,663,560 128
RCB 23.00 -0.15 -0.65% 23.00 23.00 23.00 23.15 46,000 1
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
RCR 7.11 0.01 0.14% 7.14 7.22 7.11 7.10 35,288,004 998
REDC 9.00 0.00 0.00% 8.62 9.00 9.00 9.00 64,340 9
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.23 0 0
RFM 5.29 -0.04 -0.75% 5.33 5.35 5.29 5.33 7,256,459 893
RLC 16.84 0.48 2.93% 16.36 16.84 16.84 16.36 2,416,638 111
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.29 0.09 4.09% 2.28 2.30 2.29 2.20 432,420 30
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 3.16 0 0
SCC 20.95 -0.50 -2.33% 21.45 21.60 20.95 21.45 33,515,620 837
SECB 62.65 -0.45 -0.71% 63.50 63.50 62.65 63.10 16,766,630 464
SEVN 32.10 -0.75 -2.28% 32.80 32.85 32.10 32.85 196,550 29
SFI 0.049 0.00 0.00% 0.049 0.049 0.049 0.049 66,800 7
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.30 -0.06 -4.41% 1.30 1.32 1.30 1.36 268,520 41
SGP 26.70 0.80 3.09% 25.60 26.70 26.70 25.90 46,152,550 770
SHLPH 8.35 -0.13 -1.53% 8.33 8.66 8.35 8.48 13,853,696 263
SHNG 3.20 0.00 0.00% 3.14 3.20 3.20 3.20 217,150 12
SLF 4,706.00 4.00 0.09% 4,702.00 4,706.00 4,706.00 4,702.00 117,610 4
SLI 2.09 0.01 0.48% 2.01 2.09 2.09 2.08 18,620 5
SM 588.00 0.00 0.00% 588.00 589.50 588.00 588.00 182,362,575 1,403
SMC 64.80 -0.20 -0.31% 65.00 65.20 64.80 65.00 5,164,897 542
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 79.45 -0.05 -0.06% 77.20 79.45 79.45 79.50 545,196 9
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 -0.50 -0.63% 78.50 78.50 78.50 79.00 2,355 1
SMC2O 76.70 -0.30 -0.39% 77.05 78.40 76.70 77.00 992,593 45
SMC2P 74.85 -0.10 -0.13% 74.85 74.85 74.85 74.95 2,246 1
SMC2Q 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 16,500 2
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 75.00 -0.95 -1.25% 75.00 75.00 75.00 75.95 1,500 1
SMC2U 74.00 -0.50 -0.67% 74.50 74.90 74.00 74.50 919,402 14
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.00 -0.10 -0.55% 18.12 18.12 18.00 18.10 116,687,464 1,269
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.38 -0.02 -0.19% 10.36 10.60 10.38 10.40 479,074 43
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.50 0.04 2.74% 1.47 1.54 1.50 1.46 32,721,590 710
SRDC 9.12 -0.28 -2.98% 9.40 9.40 9.12 9.40 3,676 3
SSI 2.19 0.00 0.00% 2.19 2.19 2.19 2.19 13,140 2
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 0.01 0.83% 1.21 1.21 1.21 1.20 299,760 21
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.44 0.015 3.53% 0.43 0.44 0.44 0.425 39,500 3
SVC 3,444.59 10.03 0.29% 3,453.47 3,455.05 3,430.81 3,434.56 2,450,254,544 16,878
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 -0.002 -1.67% 0.116 0.119 0.118 0.12 246,240 12
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 0.36 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
TCB2D 7.59 -0.01 -0.13% 7.60 7.60 7.59 7.60 23,559 4
TECH 1.02 -0.08 -7.27% 1.10 1.10 1.02 1.10 6,200,630 354
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,180.00 15.00 1.29% 1,171.00 1,192.00 1,180.00 1,165.00 103,549,835 1,982
TFC 50.15 0.05 0.10% 50.15 50.15 50.15 50.10 502 1
TFHI 53.60 0.55 1.04% 53.60 53.60 53.60 53.05 7,504 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 1.67 -0.05 -2.91% 1.72 1.72 1.67 1.72 3,848,020 162
TOPA1 100.00 0.05 0.05% 99.95 100.00 100.00 99.95 73,997 11
TOPA2 100.60 0.20 0.20% 100.40 100.60 100.60 100.40 251,368 11
TUGS 1.02 -0.01 -0.97% 1.01 1.03 1.02 1.03 1,039,510 74
UBP 24.70 0.20 0.82% 24.50 24.80 24.70 24.50 1,822,880 49
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 0.0068 -0.0002 -2.86% 0.0068 0.0068 0.0068 0.007 102,000 3
UPSON 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 72,490 7
URC 60.25 -0.45 -0.74% 60.70 60.95 60.25 60.70 91,666,081 1,243
V 0.82 0.04 5.13% 0.83 0.83 0.82 0.78 65,510 14
VITA 0.49 0.01 2.08% 0.495 0.495 0.49 0.48 311,800 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 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 9,500 2
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.10 -0.10 -0.50% 20.10 20.15 20.10 20.20 42,260 3
WEB 13.98 -0.12 -0.85% 14.10 14.24 13.98 14.10 19,278,310 178
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.68 -0.01 -0.18% 5.71 5.74 5.68 5.69 3,262,314 413
WPI 0.47 0.045 10.59% 0.42 0.47 0.47 0.425 350,250 17
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.70 -0.06 -2.17% 2.70 2.70 2.70 2.76 27,000 2
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.054 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 14, 2026 04:35:00 PM