PSEi
6,302.50
46.48 (0.74%)
PSE INDEX
63,287,180
3,181,908,177.48
25
5
0
42,522
646,694,656.06
201,744,431.70
ALL
3,398.45
18.51 (0.55%)
ALL SHARES
620,679,561
4,311,908,942.76
96
88
63
67,747
767,949,904.38
201,744,431.70
FIN
1,922.91
21.54 (1.13%)
FINANCIALS
8,355,564
700,657,132.38
10
8
5
9,679
183,247,534.61
23,964,253.15
HDG
4,356.82
15.49 (0.36%)
HOLDING FIRMS
19,763,978
427,656,124.56
14
10
10
8,573
79,519,690.72
0.00
IND
8,338.09
39.97 (0.48%)
INDUSTRIAL
84,104,638
1,189,316,268.74
27
30
16
21,940
179,504,644.31
81,480,043.80
M-O
14,317.33
-87.23 (-0.61%)
MINING & OIL
125,332,441
96,496,445.43
9
8
5
3,273
4,590,734.74
0.00
PRO
1,891.86
11.00 (0.58%)
PROPERTY
90,102,646
339,490,244.08
15
16
10
9,086
37,069,485.39
0.00
SVC
3,467.64
23.05 (0.67%)
SERVICES
291,597,816
1,553,995,032.55
19
14
15
15,089
282,175,480.40
96,300,134.75
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 1.58 -0.09 -5.39% 1.58 1.60 1.58 1.67 12,680 4
ABA 0.335 -0.005 -1.47% 0.345 0.345 0.335 0.34 1,704,200 87
ABG 36.45 3.35 10.12% 33.00 36.45 36.45 33.10 33,192,400 434
ABS 3.72 0.04 1.09% 3.76 3.85 3.72 3.68 2,987,990 116
ABSP 3.36 0.11 3.38% 3.40 3.57 3.36 3.25 85,730 10
AC 467.00 2.00 0.43% 465.40 470.00 467.00 465.00 118,593,620 2,076
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
ACEN 3.00 -0.01 -0.33% 3.02 3.05 3.00 3.01 12,215,130 367
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 100,000 2
ACENB 1,026.00 10.00 0.98% 1,020.00 1,027.00 1,026.00 1,016.00 5,358,595 23
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 0.00 0.00 0.00% 0.00 0.00 0.00 2,490.00 0 0
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 1,965.00 294,750 2
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,955.00 0 0
ACR 0.64 0.00 0.00% 0.64 0.65 0.64 0.64 238,100 36
AEV 32.80 0.45 1.39% 32.10 32.90 32.80 32.35 57,105,345 758
AGI 8.15 -0.04 -0.49% 8.19 8.19 8.15 8.19 1,819,901 192
AGIW 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 45,150 3
ALCO 0.43 -0.02 -4.44% 0.43 0.43 0.43 0.45 8,600 1
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 484.00 -11.00 -2.22% 495.00 495.00 484.00 495.00 1,211,676 8
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 484.40 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.74 -0.06 -0.38% 15.80 16.06 15.74 15.80 147,832,180 2,210
ALL 3,398.45 18.51 0.55% 3,407.40 3,409.78 3,394.27 3,379.94 4,311,908,943 67,747
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 -0.02 -1.79% 1.12 1.15 1.10 1.12 1,432,740 97
ALTER 0.78 0.00 0.00% 0.80 0.80 0.78 0.78 178,000 10
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 0.00 0.00% 16.98 17.04 17.04 17.04 136,002 6
AP 40.55 -0.30 -0.73% 40.85 41.25 40.55 40.85 8,738,685 397
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.111 0.00 0.00% 0.105 0.112 0.111 0.111 7,450 6
APL 0.0069 0.00 0.00% 0.0069 0.0069 0.0069 0.0069 1,498,300 83
APO 0.91 -0.05 -5.21% 0.95 0.95 0.91 0.96 408,930 9
APVI 9.98 0.00 0.00% 9.98 9.98 9.98 9.98 1,996 2
APX 12.22 -0.44 -3.48% 12.66 12.66 12.22 12.66 25,047,486 1,059
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 0.275 0 0
AREIT 37.25 0.25 0.68% 37.25 37.25 37.25 37.00 32,780,280 1,316
ASLAG 1.05 -0.04 -3.67% 1.09 1.09 1.05 1.09 20,030 5
AT 8.38 0.09 1.09% 8.40 8.67 8.38 8.29 9,542,161 189
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 50.05 -0.55 -1.09% 50.20 51.85 50.05 50.60 1,302,774 77
AXLM 2.74 0.09 3.40% 2.66 2.74 2.74 2.65 1,350,010 19
BALAI 0.32 0.015 4.92% 0.31 0.32 0.32 0.305 28,650 5
BC 6.02 0.02 0.33% 6.00 6.02 6.02 6.00 18,624 3
BCB 6.00 -0.05 -0.83% 6.05 6.05 6.00 6.05 920,501 7
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 124.00 1.80 1.47% 123.60 125.60 124.00 122.20 335,423,823 3,749
BEL 1.23 0.01 0.82% 1.21 1.23 1.23 1.22 1,782,000 20
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 -0.001 -2.63% 0.038 0.038 0.037 0.038 211,700 7
BKR 0.54 0.00 0.00% 0.54 0.54 0.54 0.54 3,240 2
BLOOM 2.33 0.07 3.10% 2.26 2.38 2.33 2.26 40,047,880 780
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 -0.60 -5.41% 10.76 11.10 10.50 11.10 1,559,494 76
BPI 103.50 0.50 0.49% 103.00 103.80 103.50 103.00 214,650,974 2,088
BRN 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 3,500 3
BRNP 99.00 -0.45 -0.45% 99.45 99.45 99.00 99.45 158,730 4
BRNPB 101.50 0.30 0.30% 101.20 101.50 101.50 101.20 23,306 4
BRNPC 105.00 -0.50 -0.47% 105.20 105.20 105.00 105.50 786,454 11
BSC 0.113 0.00 0.00% 0.113 0.113 0.113 0.113 546,840 52
C 0.75 0.00 0.00% 0.76 0.76 0.75 0.75 182,370 13
CA 53.00 -0.20 -0.38% 53.00 53.00 53.00 53.20 302,100 4
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.80 0 0
CAT 9.26 -0.53 -5.41% 9.26 9.94 9.26 9.79 2,846 3
CBC 56.70 1.70 3.09% 56.50 56.95 56.70 55.00 13,785,226 770
CDC 0.57 -0.02 -3.39% 0.59 0.59 0.57 0.59 34,230 8
CEB 28.95 -0.05 -0.17% 29.00 29.00 28.95 29.00 4,706,510 157
CEBCP 31.00 0.65 2.14% 30.35 31.00 31.00 30.35 61,350 4
CEI 0.085 -0.003 -3.41% 0.088 0.088 0.085 0.088 6,010 3
CEU 14.70 0.20 1.38% 14.50 14.70 14.70 14.50 94,330 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.96 -0.01 -1.03% 0.97 0.99 0.96 0.97 359,170 23
CIC 12.46 -0.14 -1.11% 12.50 12.50 12.46 12.60 37,418 5
CLI 2.17 0.02 0.93% 2.15 2.17 2.17 2.15 150,940 18
CLIA1 1,020.00 -19.00 -1.83% 1,020.00 1,020.00 1,020.00 1,039.00 10,200 1
CLIA2 1,023.00 -6.00 -0.58% 1,012.00 1,023.00 1,023.00 1,029.00 227,005 7
CNPF 31.50 0.40 1.29% 31.50 32.35 31.50 31.10 19,508,815 213
CNVRG 9.25 0.01 0.11% 9.40 9.50 9.25 9.24 103,700,387 1,304
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.36 0.00 0.00% 1.36 1.36 1.36 1.36 190,460 7
COSCO 8.49 0.04 0.47% 8.48 8.50 8.49 8.45 8,170,124 425
CPG 0.70 0.00 0.00% 0.70 0.70 0.70 0.70 581,350 55
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.50 0.11 2.51% 4.38 4.55 4.50 4.39 1,817,330 73
CREIT 3.47 -0.01 -0.29% 3.48 3.49 3.47 3.48 4,286,320 364
CROWN 1.75 0.00 0.00% 1.75 1.75 1.75 1.75 31,500 1
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 13.96 0 0
CTS 0.36 -0.02 -5.26% 0.385 0.385 0.36 0.38 14,650 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.24 0.00 0.00% 11.20 11.26 11.24 11.24 5,225,756 79
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 10,794,820 323
DDPR 93.65 0.55 0.59% 93.80 93.80 93.65 93.10 1,838,652 39
DELM 4.35 0.20 4.82% 4.41 4.45 4.35 4.15 117,690 11
DFNN 0.63 0.00 0.00% 0.63 0.67 0.63 0.63 214,650 23
DHI 7.16 0.02 0.28% 7.14 7.29 7.16 7.14 4,190,602 152
DITO 0.80 0.03 3.90% 0.77 0.81 0.80 0.77 11,772,100 349
DIZ 3.05 0.03 0.99% 3.49 3.49 3.05 3.02 26,620 5
DMC 7.20 0.05 0.70% 7.15 7.28 7.20 7.15 38,610,277 913
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 4.90 -0.10 -2.00% 4.88 4.98 4.90 5.00 1,114,312 26
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.47 -0.03 -0.86% 3.50 3.50 3.47 3.50 10,350,050 321
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 1,860 1
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.26 0.005 1.96% 0.255 0.26 0.26 0.255 25,750 4
EEI 2.00 0.08 4.17% 2.00 2.00 2.00 1.92 48,000 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.20 0.20 0.21% 95.00 95.20 95.20 95.00 616,650 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 0.028 -0.001 -3.45% 0.026 0.028 0.028 0.029 21,000 4
ELI 0.103 0.002 1.98% 0.102 0.105 0.103 0.101 331,550 22
EMI 15.50 -0.20 -1.27% 15.78 15.78 15.50 15.70 35,210,020 1,875
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.11 0 0
EURO 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 1,100 1
EW 11.88 -0.10 -0.83% 11.96 11.98 11.88 11.98 1,109,606 87
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 48.10 -0.30 -0.62% 48.40 48.60 48.10 48.40 4,703,355 216
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 -0.01 -1.75% 0.57 0.57 0.56 0.57 105,510 32
FDC 4.30 -0.08 -1.83% 4.35 4.35 4.30 4.38 125,550 5
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 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
FEU 800.50 0.00 0.00% 800.50 800.50 800.50 800.50 32,020 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 19.80 3.08 18.42% 19.34 22.30 19.80 16.72 449,380,147 5,672
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.92 0.02 0.69% 2.90 2.93 2.92 2.90 948,010 48
FIN 1,922.91 21.54 1.13% 1,915.04 1,934.08 1,914.12 1,901.37 700,657,132 9,679
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 0.70 304,350 40
FMETF 106.00 0.10 0.09% 105.90 106.00 106.00 105.90 3,718,803 65
FNI 1.83 -0.02 -1.08% 1.89 1.89 1.83 1.85 482,870 40
FOOD 0.30 0.035 13.21% 0.335 0.335 0.30 0.265 9,700 3
FPH 87.50 4.50 5.42% 84.00 88.90 87.50 83.00 34,214,044 264
FPI 0.315 0.045 16.67% 0.315 0.315 0.315 0.27 6,300 1
FRUIT 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 27,010 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 0.076 0.00 0.00% 0.076 0.076 0.076 0.076 3,800 3
GERI 0.61 0.01 1.67% 0.63 0.64 0.61 0.60 200,590 8
GLO 1,804.00 8.00 0.45% 1,810.00 1,820.00 1,804.00 1,796.00 82,717,905 1,158
GLOBA 1,980.00 0.00 0.00% 1,980.00 1,980.00 1,980.00 1,980.00 29,700 2
GLOBB 1,990.00 2.00 0.10% 1,967.00 2,000.00 1,990.00 1,988.00 316,945 7
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 0.00 0.00% 4.52 4.52 4.50 4.50 670,170 32
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 0.143 -0.001 -0.69% 0.142 0.143 0.143 0.144 112,310 29
GSMI 255.00 2.00 0.79% 253.00 256.00 255.00 253.00 481,966 37
GTCAP 466.00 2.00 0.43% 465.00 471.80 466.00 464.00 18,702,326 533
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 4,356.82 15.49 0.36% 4,359.28 4,376.06 4,342.64 4,341.33 427,656,125 8,573
HI 5.00 0.35 7.53% 4.44 5.00 5.00 4.65 4,659,060 20
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 0.01 0.76% 1.29 1.33 1.33 1.32 528,180 22
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 999.00 6.00 0.60% 1,020.00 1,020.00 999.00 993.00 993,205,160 5,813
IDC 0.68 -0.01 -1.45% 0.63 0.69 0.68 0.69 9,640 6
IMI 5.30 0.05 0.95% 5.25 5.39 5.30 5.25 3,652,023 178
IMP 0.93 -0.07 -7.00% 0.93 0.93 0.93 1.00 3,720 1
IND 8,338.09 39.97 0.48% 8,340.78 8,364.16 8,312.73 8,298.12 1,189,316,269 21,940
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.41 0.00 0.00% 1.41 1.41 1.41 1.41 1,017,070 55
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
IPO 6.95 0.00 0.00% 6.95 6.95 6.95 6.95 131,787 6
IS 0.115 -0.002 -1.71% 0.115 0.115 0.115 0.117 346,150 6
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 146.50 0.50 0.34% 146.00 148.30 146.50 146.00 140,184,259 2,055
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 1,000.00 28.00 2.88% 976.00 1,000.00 1,000.00 972.00 497,700 3
JGS 24.35 0.05 0.21% 24.50 24.70 24.35 24.30 12,360,995 207
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.89 0.00 0.00% 1.89 1.89 1.89 1.89 1,682,280 76
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 0.00 0.00% 1.34 1.34 1.34 1.34 2,680 1
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 7.06 0.27 3.98% 7.06 7.06 7.06 6.79 3,530 4
LC 0.173 -0.001 -0.57% 0.174 0.175 0.173 0.174 12,264,050 136
LCB 0.172 -0.006 -3.37% 0.174 0.177 0.172 0.178 642,650 16
LFM 25.40 -0.50 -1.93% 26.00 26.00 25.40 25.90 63,760 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.31 -0.005 -1.59% 0.30 0.31 0.31 0.315 51,800 12
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
LPC 0.025 0.00 0.00% 0.026 0.026 0.025 0.025 22,800 5
LPZ 4.07 0.04 0.99% 4.12 4.28 4.07 4.03 5,705,130 168
LSC 0.69 0.04 6.15% 0.65 0.69 0.69 0.65 12,370 12
LTG 14.50 0.14 0.97% 14.40 14.58 14.50 14.36 9,639,976 529
M-O 14,317.33 -87.23 -0.61% 14,458.92 14,530.05 14,298.47 14,404.56 96,496,445 3,273
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 0.04 1.05% 3.80 3.88 3.84 3.80 153,760 22
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 0.00 0.00% 0.87 0.87 0.87 0.87 6,960 2
MARC 0.64 0.01 1.59% 0.62 0.64 0.64 0.63 131,610 18
MAXS 2.16 -0.02 -0.92% 2.19 2.25 2.16 2.18 436,860 35
MB 0.206 -0.001 -0.48% 0.206 0.206 0.206 0.207 2,060 1
MBC 5.11 0.00 0.00% 5.11 5.11 5.11 5.11 1,022 2
MBT 66.55 0.85 1.29% 66.00 66.75 66.55 65.70 80,239,073 1,660
MED 0.10 -0.001 -0.99% 0.086 0.10 0.10 0.101 4,620 5
MEDIC 0.217 0.00 0.00% 0.217 0.217 0.217 0.217 4,340 2
MEG 2.12 0.00 0.00% 2.12 2.14 2.12 2.12 12,167,660 89
MER 576.00 11.00 1.95% 572.00 576.00 576.00 565.00 95,570,445 1,795
MFC 2,450.00 0.00 0.00% 2,450.00 2,450.00 2,450.00 2,450.00 294,000 3
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.061 0.001 1.67% 0.061 0.061 0.061 0.06 1,830 3
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 6.90 -0.05 -0.72% 6.97 7.00 6.90 6.95 22,342,018 743
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.83 0.02 2.47% 0.81 0.83 0.83 0.81 37,147,280 218
MREIT 13.90 0.00 0.00% 13.90 13.94 13.90 13.90 4,675,170 376
MRSGI 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 1,090 1
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 34.65 -0.20 -0.57% 34.85 35.20 34.65 34.85 52,185,720 516
MWIDE 4.17 0.04 0.97% 4.15 4.19 4.17 4.13 4,609,110 132
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 2
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 102.10 -2.70 -2.58% 102.10 102.10 102.10 104.80 526,836 4
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 1,000 1
MWP7B 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 6,006 3
MYNLD 19.50 -0.06 -0.31% 19.56 19.66 19.50 19.56 63,499,818 1,420
NI 0.46 0.00 0.00% 0.48 0.48 0.46 0.46 9,400 2
NIKL 3.59 -0.01 -0.28% 3.60 3.60 3.59 3.60 4,653,140 230
NOW 0.54 0.02 3.85% 0.53 0.55 0.54 0.52 203,060 25
NRCP 0.97 0.00 0.00% 0.97 0.97 0.97 0.97 273,170 17
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.05 0.05 0.16% 31.25 31.60 31.05 31.00 9,557,280 455
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
OPM 0.013 0.00 0.00% 0.014 0.014 0.013 0.013 116,500 13
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
ORE 0.425 -0.015 -3.41% 0.44 0.44 0.425 0.44 55,850 9
OV 0.0081 0.00 0.00% 0.0084 0.0084 0.0081 0.0081 202,800 8
PA 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 740 1
PAL 2.44 -0.04 -1.61% 2.48 2.48 2.44 2.48 919,800 110
PAX 1.99 -0.02 -1.00% 2.01 2.01 1.99 2.01 199,790 6
PBB 7.08 0.06 0.85% 7.08 7.08 7.08 7.02 31,860 2
PBC 14.80 0.02 0.14% 14.78 14.80 14.80 14.78 68,040 8
PCOR 2.42 -0.06 -2.42% 2.49 2.50 2.42 2.48 2,734,110 190
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.46 -0.05 -1.42% 3.49 3.49 3.46 3.51 10,430 3
PGOLD 39.10 0.10 0.26% 39.10 39.35 39.10 39.00 26,222,400 798
PHA 0.159 -0.002 -1.24% 0.159 0.161 0.159 0.161 151,070 9
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.45 0.05 12.50% 0.45 0.45 0.45 0.40 4,500 1
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.78 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.15 0.15 2.50% 6.00 6.16 6.15 6.00 5,158,654 185
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.24 0.38 3.50% 10.98 11.40 11.24 10.86 55,831,784 1,295
PMPC 8.36 -0.19 -2.22% 8.55 8.55 8.36 8.55 271,924 18
PNB 58.20 0.10 0.17% 58.40 58.85 58.20 58.10 5,383,060 318
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 15.10 0.10 0.67% 15.10 15.10 15.10 15.00 3,020 1
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 1.08 0.00 0.00% 1.08 1.09 1.08 1.08 130,730 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 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 980.00 -10.00 -1.01% 988.50 988.50 980.00 990.00 107,885 3
PRF4C 980.00 29.50 3.10% 980.00 980.00 980.00 950.50 1,009,400 10
PRF4D 994.50 9.50 0.96% 970.00 994.50 994.50 985.00 106,945 2
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 3,650 2
PRMX 0.96 0.00 0.00% 0.97 0.97 0.96 0.96 74,980 6
PRO 1,891.86 11.00 0.58% 1,882.18 1,897.79 1,878.34 1,880.86 339,490,244 9,086
PSB 53.00 -0.50 -0.93% 53.45 53.45 53.00 53.50 50,017 22
PSE 204.00 -2.00 -0.97% 205.00 205.00 204.00 206.00 2,367,930 13
PSEI 6,302.50 46.48 0.74% 6,327.96 6,327.96 6,290.29 6,256.02 3,181,908,177 42,522
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 7.17 0.13 1.85% 7.05 7.30 7.17 7.04 30,742,361 793
PXP 2.60 0.06 2.36% 2.54 2.67 2.60 2.54 1,970,770 94
RCB 23.15 0.15 0.65% 23.50 23.50 23.15 23.00 120,450 2
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
RCR 7.12 0.01 0.14% 7.11 7.20 7.12 7.11 20,593,591 942
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.23 0 0
RFM 5.35 0.06 1.13% 5.30 5.39 5.35 5.29 1,747,056 505
RLC 16.72 -0.12 -0.71% 16.84 16.84 16.72 16.84 3,810,934 481
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
ROCK 2.40 0.11 4.80% 2.29 2.43 2.40 2.29 3,248,020 106
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 3.15 -0.01 -0.32% 3.15 3.15 3.15 3.16 6,300 1
SCC 20.90 -0.05 -0.24% 20.95 21.40 20.90 20.95 20,552,075 701
SECB 62.75 0.10 0.16% 62.65 64.45 62.75 62.65 12,043,444 312
SEVN 32.80 0.70 2.18% 32.10 32.80 32.80 32.10 103,205 14
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 1.28 -0.02 -1.54% 1.30 1.30 1.28 1.30 375,140 22
SGP 26.10 -0.60 -2.25% 26.80 27.20 26.10 26.70 42,690,420 979
SHLPH 8.43 0.08 0.96% 8.50 8.50 8.43 8.35 463,608 52
SHNG 3.22 0.02 0.63% 3.20 3.22 3.22 3.20 764,610 11
SLF 4,706.00 0.00 0.00% 4,706.00 4,706.00 4,706.00 4,706.00 1,929,450 5
SLI 2.08 -0.01 -0.48% 2.08 2.08 2.08 2.09 4,160 1
SM 588.50 0.50 0.09% 593.00 593.00 588.50 588.00 104,753,535 1,652
SMC 64.85 0.05 0.08% 65.00 65.50 64.85 64.80 1,622,805 303
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 79.40 -0.05 -0.06% 77.05 79.40 79.40 79.45 7,859,056 32
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.80 -0.70 -0.89% 77.55 77.80 77.80 78.50 174,676 3
SMC2O 77.40 0.70 0.91% 76.70 77.80 77.40 76.70 922,614 22
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.85 0 0
SMC2Q 75.00 0.00 0.00% 71.00 75.00 75.00 75.00 151,000 3
SMC2R 74.50 0.00 0.00% 74.50 74.50 74.50 74.50 7,450 1
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 735 1
SMC2T 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 1,500 2
SMC2U 73.50 -0.50 -0.68% 74.00 74.50 73.50 74.00 383,315 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.30 0.30 1.67% 18.00 18.30 18.30 18.00 46,157,626 1,302
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.24 -0.14 -1.35% 10.20 10.32 10.24 10.38 2,102,934 94
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.51 0.01 0.67% 1.50 1.55 1.51 1.50 28,373,420 443
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.12 0 0
SSI 2.19 0.00 0.00% 2.14 2.19 2.19 2.19 575,800 7
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.21 0.00 0.00% 1.21 1.21 1.21 1.21 2,312,240 75
STN 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 3,709,800 12
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.445 0.005 1.14% 0.425 0.445 0.445 0.44 21,450 3
SVC 3,467.64 23.05 0.67% 3,521.59 3,521.59 3,457.96 3,444.59 1,553,995,033 15,089
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.114 -0.004 -3.39% 0.114 0.117 0.114 0.118 141,610 11
TCB2A 0.04 0.00 0.00% 0.04 0.04 0.04 0.04 168,098 1
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TCB2C 8.35 -0.65 -7.22% 8.31 8.35 8.35 9.00 6,656 3
TCB2D 7.00 -0.59 -7.77% 7.00 7.00 7.00 7.59 9,800 1
TECH 1.00 -0.02 -1.96% 1.02 1.04 1.00 1.02 2,822,260 183
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,192.00 12.00 1.02% 1,190.00 1,192.00 1,192.00 1,180.00 98,507,995 1,442
TFC 52.00 1.85 3.69% 52.00 52.00 52.00 50.15 520 1
TFHI 53.60 0.00 0.00% 53.60 53.60 53.60 53.60 2,144 2
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 0.00 0.00% 1.67 1.69 1.67 1.67 1,126,690 64
TOPA1 99.95 -0.05 -0.05% 100.00 100.00 99.95 100.00 145,999 14
TOPA2 100.40 -0.20 -0.20% 100.50 100.60 100.40 100.60 70,338 8
TUGS 1.01 -0.01 -0.98% 1.02 1.03 1.01 1.02 942,030 57
UBP 24.55 -0.15 -0.61% 24.65 24.85 24.55 24.70 1,425,140 50
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 0.0073 0.0005 7.35% 0.0072 0.0073 0.0073 0.0068 28,900 4
UPSON 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 18,610 7
URC 60.70 0.45 0.75% 60.25 61.10 60.70 60.25 21,092,484 777
V 0.80 -0.02 -2.44% 0.82 0.82 0.80 0.82 175,940 8
VITA 0.50 0.01 2.04% 0.495 0.50 0.50 0.49 79,550 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 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 20.10 0.00 0.00% 20.10 20.10 20.10 20.10 12,060 2
WEB 13.68 -0.30 -2.15% 13.98 14.04 13.68 13.98 22,661,576 259
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.65 -0.03 -0.53% 5.73 5.75 5.65 5.68 3,784,785 597
WPI 0.45 -0.02 -4.26% 0.46 0.46 0.45 0.47 27,300 4
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 0.051 -0.003 -5.56% 0.053 0.053 0.051 0.054 10,220 4

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