PSEi
6,126.22
91.20 (1.51%)
PSE INDEX
92,632,738
5,926,884,395.48
16
11
3
54,030
1,534,114,173.30
859,508,532.41
ALL
3,365.14
24.06 (0.72%)
ALL SHARES
705,870,303
6,832,892,891.69
85
83
66
74,017
1,630,195,837.35
859,508,532.41
FIN
1,934.84
11.46 (0.60%)
FINANCIALS
10,597,228
775,231,244.25
9
9
4
11,460
151,023,157.07
48,918,850.00
HDG
4,325.68
7.29 (0.17%)
HOLDING FIRMS
12,042,445
936,668,373.62
11
12
12
7,145
524,777,245.31
398,261,077.44
IND
8,370.06
88.52 (1.07%)
INDUSTRIAL
64,644,585
1,460,105,644.32
30
24
16
23,147
245,570,294.99
57,487,320.00
M-O
15,651.21
-131.39 (-0.83%)
MINING & OIL
155,154,934
139,705,495.26
3
12
9
3,079
10,609,412.95
0.00
PRO
1,852.83
-0.77 (-0.04%)
PROPERTY
67,161,580
562,805,465.53
15
12
11
9,693
183,843,365.29
146,302,439.00
SVC
3,226.91
110.06 (3.53%)
SERVICES
395,986,416
2,957,514,708.86
15
14
11
19,424
514,181,874.89
208,538,845.97
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 1.70 -0.04 -2.30% 1.76 1.77 1.70 1.74 440,990 36
ABA 0.295 0.005 1.72% 0.295 0.295 0.295 0.29 113,750 14
ABG 31.00 -0.50 -1.59% 32.00 32.45 31.00 31.50 10,931,925 424
ABS 1.83 -0.09 -4.69% 2.03 2.03 1.83 1.92 1,098,120 69
ABSP 1.45 -0.15 -9.38% 1.60 1.60 1.45 1.60 1,002,640 55
AC 400.00 0.00 0.00% 400.00 405.60 400.00 400.00 225,432,398 1,981
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 3.04 0.09 3.05% 2.96 3.05 3.04 2.95 37,612,610 883
ACENA 1,002.00 4.00 0.40% 1,002.00 1,002.00 1,002.00 998.00 100,200 1
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 2,488.00 6.00 0.24% 2,488.00 2,488.00 2,488.00 2,482.00 37,320 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 0.00 0.00% 1,990.00 1,990.00 1,990.00 1,990.00 19,900 1
ACPB4 1,950.00 0.00 0.00% 1,950.00 1,950.00 1,950.00 1,950.00 136,500 3
ACR 0.65 -0.04 -5.80% 0.66 0.68 0.65 0.69 291,460 33
AEV 33.00 0.00 0.00% 33.00 33.35 33.00 33.00 64,212,850 450
AGI 8.01 0.01 0.13% 8.00 8.18 8.01 8.00 1,187,522 134
AGIW 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 1,070 1
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 475.20 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.50 0 0
ALI 14.08 0.06 0.43% 14.06 14.16 14.08 14.02 232,939,494 3,907
ALL 3,365.14 24.06 0.72% 3,348.63 3,374.14 3,339.91 3,341.08 6,832,892,892 74,017
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.03 -0.02 -1.90% 1.05 1.08 1.03 1.05 665,270 69
ALTER 0.80 0.00 0.00% 0.80 0.81 0.80 0.80 250,420 11
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 16.52 -0.54 -3.17% 16.52 16.52 16.52 17.06 163,548 3
AP 42.40 -0.35 -0.82% 42.75 42.75 42.40 42.75 13,445,225 418
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.124 0.003 2.48% 0.113 0.124 0.124 0.121 295,220 28
APL 0.0057 -0.0001 -1.72% 0.0057 0.0059 0.0057 0.0058 1,819,300 58
APO 0.97 -0.01 -1.02% 0.97 0.97 0.97 0.98 213,400 2
APVI 10.28 0.28 2.80% 10.28 10.28 10.28 10.00 2,056 2
APX 14.50 -0.08 -0.55% 14.58 14.70 14.50 14.58 63,857,422 945
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.275 0.015 5.77% 0.275 0.275 0.275 0.26 60,500 5
AREIT 36.90 0.00 0.00% 37.10 37.10 36.90 36.90 18,597,460 1,387
ASLAG 0.98 0.02 2.08% 1.00 1.00 0.98 0.96 82,760 7
AT 7.17 -0.23 -3.11% 7.40 7.40 7.17 7.40 7,058,505 217
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 4,150 1
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 44.10 0.05 0.11% 44.30 44.30 44.10 44.05 383,970 24
AXLM 2.55 0.01 0.39% 2.53 2.55 2.55 2.54 137,640 3
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
BC 6.30 -0.02 -0.32% 6.30 6.35 6.30 6.32 2,300,135 22
BCB 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 611,040 6
BCOR 9.10 0.00 0.00% 7.05 9.10 9.10 9.10 9,480 5
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 130.70 -0.30 -0.23% 131.00 132.50 130.70 131.00 346,707,016 4,329
BEL 1.22 -0.01 -0.81% 1.24 1.24 1.22 1.23 240,280 11
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.027 -0.002 -6.90% 0.031 0.031 0.027 0.029 237,000 15
BKR 0.54 0.01 1.89% 0.53 0.55 0.54 0.53 153,430 11
BLOOM 1.77 0.00 0.00% 1.78 1.80 1.77 1.77 8,307,520 249
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 -0.06 -0.54% 11.08 11.16 11.10 11.16 17,756 6
BPI 100.00 2.00 2.04% 98.00 101.20 100.00 98.00 240,540,740 2,545
BRN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
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 101.00 -2.50 -2.42% 102.00 102.00 101.00 103.50 84,276 9
BSC 0.107 -0.004 -3.60% 0.111 0.112 0.107 0.111 335,290 37
C 0.69 0.02 2.99% 0.67 0.69 0.69 0.67 46,170 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 0.00 0.00 0.00% 0.00 0.00 0.00 9.96 0 0
CBC 57.15 1.05 1.87% 56.10 57.15 57.15 56.10 2,874,677 147
CDC 0.59 0.04 7.27% 0.55 0.60 0.59 0.55 103,200 20
CEB 30.35 0.00 0.00% 30.00 30.35 30.35 30.35 429,440 35
CEBCP 32.00 0.00 0.00% 31.05 32.00 32.00 32.00 183,385 4
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 43,460 5
CEU 16.70 0.08 0.48% 16.62 16.78 16.70 16.62 178,608 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.70 -0.01 -1.41% 0.71 0.73 0.70 0.71 585,430 24
CIC 12.50 0.00 0.00% 12.58 12.62 12.50 12.50 10,044 6
CLI 2.18 0.10 4.81% 2.14 2.19 2.18 2.08 292,920 18
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,010.00 -16.00 -1.56% 1,026.00 1,026.00 1,010.00 1,026.00 163,200 2
CNPF 29.95 -0.05 -0.17% 30.00 30.10 29.95 30.00 15,397,610 837
CNVRG 9.80 -0.15 -1.51% 9.95 9.95 9.80 9.95 21,654,467 808
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.34 0.04 3.08% 1.35 1.35 1.34 1.30 16,160 7
COSCO 8.00 0.00 0.00% 8.00 8.00 8.00 8.00 18,496,668 482
CPG 0.65 0.00 0.00% 0.64 0.66 0.65 0.65 47,480 18
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.80 0.00 0.00% 99.80 99.80 99.80 99.80 9,980 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.56 -0.09 -1.94% 4.65 4.65 4.56 4.65 247,930 26
CREIT 3.48 0.01 0.29% 3.48 3.49 3.48 3.47 3,133,720 255
CROWN 1.75 0.01 0.57% 1.74 1.76 1.75 1.74 422,940 12
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.365 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.40 -0.20 -1.59% 12.60 12.64 12.40 12.60 10,269,210 312
DDMPR 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 2,069,120 114
DDPR 95.85 0.85 0.89% 95.00 95.85 95.85 95.00 395,850 23
DELM 4.30 -0.18 -4.02% 4.40 4.40 4.30 4.48 43,550 4
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.76 0 0
DHI 7.29 0.59 8.81% 6.70 7.39 7.29 6.70 14,496,589 562
DITO 0.68 -0.04 -5.56% 0.72 0.72 0.68 0.72 20,842,140 744
DIZ 3.00 -0.25 -7.69% 3.01 3.01 3.00 3.25 198,200 2
DMC 8.06 0.06 0.75% 8.00 8.15 8.06 8.00 19,454,912 744
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 0.10 2.04% 5.00 5.00 5.00 4.90 30,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.49 -0.02 -0.57% 3.51 3.54 3.49 3.51 2,749,880 207
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
ECVC 0.28 0.01 3.70% 0.265 0.28 0.28 0.27 45,800 4
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 95.20 0.20 0.21% 95.20 95.20 95.20 95.00 2,856 1
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 -0.003 -9.68% 0.029 0.029 0.028 0.031 62,600 3
ELI 0.096 -0.003 -3.03% 0.098 0.098 0.096 0.099 107,030 12
EMI 15.38 0.08 0.52% 15.62 15.62 15.38 15.30 2,672,858 181
ENEX 3.06 0.00 0.00% 3.06 3.06 3.06 3.06 3,060 1
EURO 0.00 0.00 0.00% 0.00 0.00 0.00 1.08 0 0
EW 12.28 0.00 0.00% 12.28 12.28 12.28 12.28 300,584 31
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 50.40 0.10 0.20% 50.35 50.40 50.40 50.30 834,198 163
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 1.82% 0.55 0.57 0.56 0.55 660,060 38
FDC 4.35 -0.35 -7.45% 4.35 4.35 4.35 4.70 60,900 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 994.00 0.00 0.00% 994.00 994.00 994.00 994.00 99,400 1
FERRO 2.30 -0.21 -8.37% 2.51 2.51 2.30 2.51 27,260 7
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 7.80 0.00 0.00% 7.80 7.80 7.80 7.80 7,020 6
FGEN 15.70 -0.30 -1.88% 16.10 16.10 15.70 16.00 2,993,196 113
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.00 0.00% 2.91 2.91 2.91 2.91 1,746,980 65
FIN 1,934.84 11.46 0.60% 1,923.93 1,946.96 1,918.24 1,923.38 775,231,244 11,460
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 -0.01 -1.43% 0.69 0.70 0.69 0.70 123,230 28
FMETF 103.40 1.90 1.87% 101.50 104.00 103.40 101.50 556,468 38
FNI 1.98 -0.01 -0.50% 1.99 1.99 1.98 1.99 1,345,080 108
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.345 0 0
FPH 80.00 -1.50 -1.84% 80.00 81.00 80.00 81.50 95,210 6
FPI 0.34 -0.005 -1.45% 0.34 0.34 0.34 0.345 6,800 1
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 71,240 18
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 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 2,220 1
GERI 0.59 0.02 3.51% 0.59 0.59 0.59 0.57 4,720 2
GLO 1,770.00 -19.00 -1.06% 1,780.00 1,780.00 1,770.00 1,789.00 53,558,865 682
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,958.00 0 0
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 4.79 0.02 0.42% 4.78 4.79 4.79 4.77 224,990 24
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 0.002 1.39% 0.146 0.146 0.146 0.144 7,240 5
GSMI 260.00 2.00 0.78% 264.60 265.80 260.00 258.00 19,270,996 310
GTCAP 470.00 10.00 2.17% 460.00 470.00 470.00 460.00 18,335,646 426
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 9,900 1
HDG 4,325.68 7.29 0.17% 4,318.95 4,350.40 4,294.51 4,318.39 936,668,374 7,145
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 1.42 0.04 2.90% 1.45 1.46 1.42 1.38 241,110 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 905.00 43.50 5.05% 874.00 919.50 905.00 861.50 2,194,948,205 9,572
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 55,330 10
IMI 3.24 -0.02 -0.61% 3.35 3.35 3.24 3.26 720,740 43
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,370.06 88.52 1.07% 8,300.70 8,374.57 8,241.17 8,281.54 1,460,105,644 23,147
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.11 0.02 1.83% 1.09 1.11 1.11 1.09 35,270 6
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
IPO 7.26 0.00 0.00% 7.26 7.26 7.26 7.26 35,574 14
IS 0.116 -0.006 -4.92% 0.116 0.116 0.116 0.122 15,080 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 127.00 5.00 4.10% 122.00 127.30 127.00 122.00 724,676,398 8,201
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 998.00 8.00 0.81% 990.00 998.00 998.00 990.00 506,340 7
JGS 26.25 0.15 0.57% 26.10 26.25 26.25 26.10 6,905,330 154
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 0.01 0.54% 1.88 1.88 1.87 1.86 920,260 85
KEP 2.60 -0.02 -0.76% 2.36 2.60 2.60 2.62 36,120 4
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 1.37 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.42 0 0
LC 0.177 -0.006 -3.28% 0.18 0.182 0.177 0.183 749,560 30
LCB 0.177 0.00 0.00% 0.177 0.177 0.177 0.177 60,180 1
LFM 29.40 -0.10 -0.34% 29.40 29.40 29.40 29.50 5,880 2
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.285 -0.015 -5.00% 0.30 0.30 0.285 0.30 74,750 4
LOTO 1.78 0.00 0.00% 1.78 1.78 1.78 1.78 8,900 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.033 0 0
LPZ 4.00 0.00 0.00% 4.00 4.02 4.00 4.00 404,400 45
LSC 0.69 0.07 11.29% 0.67 0.70 0.69 0.62 115,430 38
LTG 14.70 -0.08 -0.54% 14.76 14.76 14.70 14.78 13,295,318 621
M-O 15,651.21 -131.39 -0.83% 15,776.33 15,857.52 15,538.94 15,782.60 139,705,495 3,079
MA 0.007 -0.0003 -4.11% 0.0073 0.0073 0.007 0.0073 374,700 18
MAB 0.0071 -0.0001 -1.39% 0.0072 0.0072 0.0071 0.0072 56,900 3
MAC 3.90 0.00 0.00% 3.90 3.90 3.90 3.90 31,200 3
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.97 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 7,650 7
MARC 0.65 0.01 1.56% 0.65 0.65 0.65 0.64 3,240 5
MAXS 2.12 -0.02 -0.93% 2.12 2.12 2.12 2.14 38,160 3
MB 0.208 0.00 0.00% 0.208 0.208 0.208 0.208 2,080 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 66.60 -0.40 -0.60% 66.95 67.10 66.60 67.00 95,770,496 2,703
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MEDIC 0.21 0.00 0.00% 0.21 0.21 0.21 0.21 2,100 1
MEG 2.00 -0.03 -1.48% 2.04 2.04 2.00 2.03 15,574,370 230
MER 580.00 2.00 0.35% 575.00 583.50 580.00 578.00 58,609,890 1,043
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 2,380.00 0 0
MFIN 2.10 0.00 0.00% 2.10 2.10 2.10 2.10 2,100 1
MG 0.063 0.001 1.61% 0.064 0.064 0.063 0.062 25,400 2
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 7.39 0.25 3.50% 7.15 7.45 7.39 7.14 43,414,666 969
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 0.76 0.75 0.75 12,369,610 102
MREIT 13.96 -0.02 -0.14% 13.98 14.00 13.96 13.98 3,579,472 283
MRSGI 1.08 0.01 0.93% 1.07 1.10 1.08 1.07 43,190 6
MVC 5.27 0.00 0.00% 5.27 5.27 5.27 5.27 1,054 2
MWC 37.60 0.30 0.80% 37.30 37.85 37.60 37.30 69,194,810 666
MWIDE 3.83 0.18 4.93% 3.65 3.88 3.83 3.65 14,223,730 288
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 104.00 0.00 0.00% 104.00 104.00 104.00 104.00 52,000 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 106.50 0 0
MWP6C 107.70 3.50 3.36% 107.70 107.70 107.70 104.20 5,385 1
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 2,002 1
MWP7B 100.50 0.10 0.10% 100.50 100.50 100.50 100.40 53,265 6
MYNLD 21.35 -1.15 -5.11% 22.45 22.45 21.35 22.50 120,743,770 2,951
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
NIKL 4.27 0.00 0.00% 4.28 4.38 4.27 4.27 14,519,040 428
NOW 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 181,180 25
NRCP 0.86 -0.06 -6.52% 0.92 0.92 0.86 0.92 206,600 33
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.25 -0.25 -0.77% 32.50 32.80 32.25 32.50 11,769,275 668
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.104 0 0
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 461,400 8
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 19,500 2
ORE 0.45 -0.005 -1.10% 0.45 0.45 0.45 0.455 9,000 1
OV 0.0085 0.00 0.00% 0.0085 0.0085 0.0085 0.0085 212,500 3
PA 0.83 0.03 3.75% 0.86 0.87 0.83 0.80 8,460 8
PAL 2.80 -0.08 -2.78% 2.81 2.81 2.80 2.88 398,050 48
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.17 0.15 2.14% 7.18 7.18 7.17 7.02 1,435 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.28 0 0
PCOR 2.23 0.01 0.45% 2.22 2.24 2.23 2.22 458,100 37
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 41.55 -1.40 -3.26% 42.90 42.90 41.55 42.95 75,242,195 1,338
PHA 0.153 0.004 2.68% 0.149 0.153 0.153 0.149 27,460 3
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
PHN 14.00 0.00 0.00% 14.00 14.00 14.00 14.00 16,800 4
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.10 -0.09 -1.45% 6.10 6.10 6.10 6.19 2,440 3
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.08 0.44 3.48% 12.82 13.26 13.08 12.64 160,501,854 1,895
PMPC 8.40 -0.24 -2.78% 8.64 8.64 8.40 8.64 283,917 17
PNB 58.15 -0.85 -1.44% 59.00 59.00 58.15 59.00 4,283,834 209
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 -0.10 -0.66% 15.00 15.00 15.00 15.10 1,500 1
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 241,760 23
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 940.00 -55.00 -5.53% 995.00 995.00 940.00 995.00 4,785,990 18
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 951.50 0 0
PRF4C 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 25,000 1
PRF4D 990.00 25.00 2.59% 990.00 990.00 990.00 965.00 9,900 1
PRF4E 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 5,000 1
PRIM 0.71 0.01 1.43% 0.72 0.72 0.71 0.70 3,580 3
PRMX 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 1,010 1
PRO 1,852.83 -0.77 -0.04% 1,856.43 1,856.54 1,829.73 1,853.60 562,805,466 9,693
PSB 53.05 -0.40 -0.75% 53.00 53.05 53.05 53.45 38,684 22
PSE 200.00 0.00 0.00% 209.00 209.00 200.00 200.00 731,390 47
PSEI 6,126.22 91.20 1.51% 6,057.68 6,158.66 6,040.00 6,035.02 5,926,884,395 54,030
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 7.99 -0.09 -1.11% 8.08 8.09 7.99 8.08 35,185,827 349
PXP 2.35 0.01 0.43% 2.32 2.39 2.35 2.34 284,460 25
RCB 22.80 0.05 0.22% 22.90 22.90 22.80 22.75 25,150 3
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.58 0 0
RCR 7.09 0.04 0.57% 7.05 7.13 7.09 7.05 6,621,909 614
REDC 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 1,700 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
RFM 5.61 -0.02 -0.36% 5.63 5.65 5.61 5.63 1,470,834 476
RLC 16.48 0.24 1.48% 16.36 16.48 16.48 16.24 1,869,104 137
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.097 0 0
ROCK 2.30 0.01 0.44% 2.30 2.30 2.30 2.29 568,120 33
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.35 0.05 0.11% 47.15 47.45 47.35 47.30 12,629,605 214
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 24.15 -0.90 -3.59% 25.05 25.05 24.15 25.05 34,114,595 813
SECB 65.45 0.45 0.69% 65.00 66.00 65.45 65.00 16,253,237 369
SEVN 33.30 0.45 1.37% 32.90 33.30 33.30 32.85 910,875 10
SFI 0.049 0.001 2.08% 0.049 0.049 0.049 0.048 4,900 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.40 0.00 0.00% 1.41 1.41 1.40 1.40 177,820 11
SGP 30.25 1.25 4.31% 29.40 30.50 30.25 29.00 190,714,495 2,239
SHLPH 8.70 -0.17 -1.92% 8.87 8.90 8.70 8.87 2,452,066 157
SHNG 3.15 -0.05 -1.56% 3.20 3.20 3.15 3.20 97,550 16
SLF 4,400.00 0.00 0.00% 4,400.00 4,400.00 4,400.00 4,400.00 418,000 2
SLI 2.04 0.14 7.37% 2.03 2.04 2.04 1.90 20,370 3
SM 596.00 -1.00 -0.17% 597.00 604.50 596.00 597.00 96,786,595 1,034
SMC 68.50 1.00 1.48% 67.80 68.50 68.50 67.50 14,013,518 221
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 -0.60 -0.74% 77.15 80.00 80.00 80.60 6,163,999 38
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 79.00 0 0
SMC2O 79.50 1.00 1.27% 79.50 79.50 79.50 78.50 244,615 22
SMC2P 75.50 0.00 0.00% 75.50 75.50 75.50 75.50 1,510 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2R 75.60 0.15 0.20% 76.00 76.00 75.60 75.45 353,180 5
SMC2S 73.50 -2.40 -3.16% 74.00 74.00 73.50 75.90 19,549,805 76
SMC2T 76.50 -2.40 -3.04% 76.50 76.50 76.50 78.90 64,260 1
SMC2U 75.00 0.00 0.00% 75.00 75.10 75.00 75.00 21,396,077 56
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.42 -0.08 -0.43% 18.50 18.50 18.42 18.50 104,277,824 1,213
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.84 0.06 0.56% 10.78 10.92 10.84 10.78 713,678 40
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.31 -0.03 -2.24% 1.34 1.34 1.31 1.34 11,309,860 218
SRDC 11.50 0.00 0.00% 11.50 11.50 11.50 11.50 12,650 1
SSI 2.27 -0.06 -2.58% 2.30 2.30 2.27 2.33 146,790 4
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.24 0.01 0.81% 1.24 1.24 1.24 1.23 1,016,160 17
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 0.49 0.065 15.29% 0.475 0.50 0.49 0.425 93,800 8
SVC 3,226.91 110.06 3.53% 3,148.85 3,268.70 3,140.65 3,116.85 2,957,514,709 19,424
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.118 0.005 4.42% 0.118 0.118 0.118 0.113 3,540 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 8.13 0.00 0.00% 8.13 8.13 8.13 8.13 2,439 2
TCB2D 6.50 0.00 0.00% 6.50 6.50 6.50 6.50 650 1
TECH 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 223,630 19
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 -18.00 -1.57% 1,141.00 1,146.00 1,130.00 1,148.00 114,609,690 2,261
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 56.50 -1.50 -2.59% 56.50 56.50 56.50 58.00 565 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 1.43 0.01 0.70% 1.42 1.43 1.43 1.42 691,290 54
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 0.82 0.02 2.50% 0.83 0.85 0.82 0.80 187,730 18
UBP 24.75 -0.25 -1.00% 25.10 25.10 24.75 25.00 2,589,785 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 0.0069 0.00 0.00% 0.0068 0.007 0.0069 0.0069 76,200 6
UPSON 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 84,830 9
URC 61.95 0.55 0.90% 61.40 61.95 61.95 61.40 23,115,846 567
V 0.81 -0.01 -1.22% 0.83 0.83 0.81 0.82 392,140 16
VITA 0.49 -0.01 -2.00% 0.50 0.50 0.49 0.50 81,900 13
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 2.00 0.10 5.26% 1.98 2.00 2.00 1.90 241,620 4
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.85 -0.05 -0.24% 20.85 20.85 20.85 20.90 14,595 1
WEB 13.38 0.58 4.53% 12.80 13.88 13.38 12.80 74,391,936 538
WIN 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 3,100 1
WLCON 5.61 0.13 2.37% 5.50 5.64 5.61 5.48 3,117,363 164
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 2.71 0.00 0.00% 2.71 2.71 2.71 2.71 5,420 1
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.051 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 23, 2026 04:35:00 PM