PSEi
6,349.59
76.71 (1.22%)
PSE INDEX
45,236,680
1,803,641,160.66
22
6
2
11,897
1,196,360,314.96
1,056,682,110.62
ALL
3,462.27
27.92 (0.81%)
ALL SHARES
87,178,819
1,951,603,582.00
82
35
65
15,383
1,270,532,124.63
1,091,907,518.74
FIN
1,901.66
-38.38 (-1.98%)
FINANCIALS
2,885,153
269,855,153.80
6
6
4
3,391
136,651,489.27
50,999,576.70
HDG
4,534.43
58.27 (1.30%)
HOLDING FIRMS
1,154,893
230,290,273.33
10
3
12
1,268
191,226,731.31
150,183,934.56
IND
8,569.65
86.88 (1.02%)
INDUSTRIAL
13,964,453
397,162,739.72
29
6
21
3,279
288,069,283.98
270,989,624.92
M-O
16,852.74
23.93 (0.14%)
MINING & OIL
23,227,357
14,977,816.53
5
7
3
671
1,268,642.95
0.00
PRO
1,875.71
8.73 (0.47%)
PROPERTY
41,302,576
549,963,738.62
11
6
12
3,751
432,831,122.64
410,439,000.00
SVC
3,462.01
116.37 (3.48%)
SERVICES
4,623,547
489,032,456.01
19
6
12
3,001
220,470,842.48
209,295,382.56
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 2.04 0.00 0.00% 2.04 2.04 2.04 2.04 4,080 2
ABA 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 3,000 1
ABG 24.90 0.15 0.61% 24.50 24.90 24.90 24.75 7,034,350 9
ABS 2.22 0.02 0.91% 2.20 2.22 2.22 2.20 8,860 4
ABSP 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 1,990 1
AC 412.80 6.80 1.67% 419.80 419.80 412.80 406.00 27,008,624 359
ACE 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 1,300 1
ACEN 3.20 0.04 1.27% 3.16 3.20 3.20 3.16 3,516,330 104
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 150,000 2
ACENB 1,035.00 0.00 0.00% 1,035.00 1,035.00 1,035.00 1,035.00 10,350 1
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 1,982.00 0.00 0.00% 1,982.00 1,982.00 1,982.00 1,982.00 138,740 2
ACPB4 1,979.00 -8.00 -0.40% 1,975.00 1,979.00 1,979.00 1,987.00 1,310,975 12
ACR 0.68 0.01 1.49% 0.68 0.68 0.68 0.67 2,720 4
AEV 32.95 0.45 1.38% 32.90 33.00 32.95 32.50 128,360 11
AGI 8.20 0.00 0.00% 8.20 8.20 8.20 8.20 195,150 12
AGIW 1.05 0.01 0.96% 1.05 1.05 1.05 1.04 12,600 2
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.455 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 13.52 0.02 0.15% 13.72 13.72 13.52 13.50 44,325,810 739
ALL 3,462.27 27.92 0.81% 3,472.06 3,475.08 3,460.30 3,434.35 1,951,603,582 15,383
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 0.00 0.00% 1.11 1.11 1.10 1.10 6,630 5
ALTER 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 21,580 3
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% 16.70 17.00 17.00 17.00 279,530 5
AP 44.10 0.10 0.23% 44.00 44.30 44.10 44.00 1,064,595 51
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 0.096 0 0
APL 0.0064 0.00 0.00% 0.0064 0.0064 0.0064 0.0064 6,400 1
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.18 0 0
APX 15.46 0.20 1.31% 15.36 15.64 15.46 15.26 7,896,866 245
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 0.26 0 0
AREIT 36.40 -2.10 -5.45% 36.90 36.90 36.40 38.50 69,222,805 1,522
ASLAG 1.00 0.02 2.04% 1.00 1.00 1.00 0.98 5,000 2
AT 8.33 -0.03 -0.36% 8.36 8.36 8.33 8.36 117,334 9
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 43.95 -0.05 -0.11% 43.75 43.95 43.95 44.00 78,910 6
AXLM 2.52 -0.02 -0.79% 2.52 2.52 2.52 2.54 5,040 1
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.45 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.26 0 0
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 128.00 -5.00 -3.76% 132.80 132.90 128.00 133.00 149,998,577 1,302
BEL 1.25 0.00 0.00% 1.25 1.25 1.25 1.25 25,000 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.027 0 0
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
BLOOM 1.74 0.03 1.75% 1.73 1.75 1.74 1.71 502,300 29
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 10.50 -0.50 -4.55% 11.02 11.02 10.50 11.00 28,458 4
BPI 97.50 -3.20 -3.18% 100.70 100.80 97.50 100.70 18,621,807 811
BRN 0.70 0.03 4.48% 0.67 0.70 0.70 0.67 54,970 3
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.20 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 102.50 0.00 0.00% 102.50 102.50 102.50 102.50 2,050 1
BSC 0.113 0.002 1.80% 0.113 0.113 0.113 0.111 1,130 1
C 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 19,140 2
CA 0.00 0.00 0.00% 0.00 0.00 0.00 53.20 0 0
CAB 54.80 0.00 0.00% 54.80 54.80 54.80 54.80 548 1
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 9.98 0 0
CBC 57.25 1.25 2.23% 57.50 57.65 57.25 56.00 192,742 41
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 610 1
CEB 31.15 0.35 1.14% 30.90 31.20 31.15 30.80 575,355 23
CEBCP 32.50 1.50 4.84% 32.50 32.50 32.50 31.00 3,250 1
CEI 0.086 0.00 0.00% 0.086 0.086 0.086 0.086 860 1
CEU 16.50 0.00 0.00% 16.50 16.50 16.50 16.50 9,900 4
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
CIC 12.72 0.12 0.95% 12.60 12.72 12.72 12.60 3,804 2
CLI 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 39,600 8
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
CNPF 29.00 0.25 0.87% 29.00 29.15 29.00 28.75 4,950,905 126
CNVRG 10.16 0.17 1.70% 10.10 10.20 10.16 9.99 1,927,896 99
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
COSCO 7.88 0.00 0.00% 7.88 7.88 7.88 7.88 45,696 12
CPG 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 7,920 3
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 99.70 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
CREC 0.00 0.00 0.00% 0.00 0.00 0.00 4.58 0 0
CREIT 3.46 0.01 0.29% 3.46 3.47 3.46 3.45 304,570 47
CROWN 1.74 -0.02 -1.14% 1.76 1.76 1.74 1.76 21,100 2
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.355 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.16 0.16 1.33% 12.00 12.20 12.16 12.00 3,950,866 46
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 76,640 28
DDPR 94.50 0.05 0.05% 94.45 94.50 94.50 94.45 4,725 2
DELM 4.29 0.00 0.00% 4.29 4.29 4.29 4.29 8,580 2
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
DHI 6.88 0.13 1.93% 6.75 6.89 6.88 6.75 941,963 101
DITO 0.78 0.01 1.30% 0.78 0.79 0.78 0.77 1,104,710 72
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.25 0 0
DMC 8.42 0.04 0.48% 8.48 8.50 8.42 8.38 741,170 122
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 3.73 -0.02 -0.53% 3.74 3.74 3.73 3.75 5,298,430 77
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 -0.03 -3.06% 0.95 0.95 0.95 0.98 950 1
ECP 2.25 -0.30 -11.76% 2.26 2.26 2.25 2.55 69,800 3
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
EEI 1.90 0.00 0.00% 1.90 1.90 1.90 1.90 7,600 4
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 96.90 0.00 0.00% 96.90 96.90 96.90 96.90 509,694 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 16.00 0.00 0.00% 16.00 16.00 16.00 16.00 84,800 15
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.09 0 0
EURO 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 2,100 1
EW 12.46 0.00 0.00% 12.46 12.46 12.46 12.46 176,932 12
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 50.40 0.00 0.00% 50.40 51.00 50.40 50.40 61,116 39
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 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 2,200 2
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.26 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,179.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 829.50 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.80 0 0
FGEN 16.14 0.22 1.38% 15.90 16.16 16.14 15.92 794,668 41
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.00 0.00% 2.94 2.94 2.94 2.94 202,700 30
FIN 1,901.66 -38.38 -1.98% 1,947.52 1,947.52 1,899.71 1,940.04 269,855,154 3,391
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 1.47% 0.69 0.70 0.69 0.68 2,117,110 7
FMETF 105.60 -0.40 -0.38% 105.70 106.00 105.60 106.00 299,884 16
FNI 2.20 -0.03 -1.35% 2.20 2.20 2.20 2.23 35,200 3
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 80.95 0.95 1.19% 80.00 80.95 80.95 80.00 58,609 4
FPI 0.325 0.00 0.00% 0.325 0.325 0.325 0.325 3,250 1
FRUIT 0.00 0.00 0.00% 0.00 0.00 0.00 0.64 0 0
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 -0.004 -5.00% 0.077 0.077 0.076 0.08 38,040 5
GERI 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 221,250 4
GLO 1,723.00 -7.00 -0.40% 1,730.00 1,730.00 1,723.00 1,730.00 5,654,575 86
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,992.00 0 0
GLOBB 1,970.00 3.00 0.15% 1,970.00 1,970.00 1,970.00 1,967.00 9,850 1
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 4.88 0.02 0.41% 4.88 4.88 4.88 4.86 107,360 6
GMAP 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.157 0.00 0.00% 0.157 0.157 0.157 0.157 1,570 1
GSMI 265.00 0.00 0.00% 265.00 269.80 265.00 265.00 1,304,250 74
GTCAP 496.60 -0.20 -0.04% 504.00 505.00 496.60 496.80 19,067,424 80
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 0.00 984.00 0 0
HDG 4,534.43 58.27 1.30% 4,549.72 4,591.13 4,533.82 4,476.16 230,290,273 1,268
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.55 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 1.43 0.02 1.42% 1.35 1.43 1.43 1.41 16,520 3
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 992.00 42.00 4.42% 995.00 995.00 992.00 950.00 242,373,710 1,881
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 2,320 1
IMI 3.40 0.09 2.72% 3.37 3.49 3.40 3.31 625,250 33
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,569.65 86.88 1.02% 8,514.32 8,575.71 8,514.32 8,482.77 397,162,740 3,279
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.08 0.01 0.93% 1.07 1.08 1.08 1.07 43,020 6
IPM 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 4,360 1
IPO 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 670 1
IS 0.12 0.00 0.00% 0.12 0.12 0.12 0.12 6,000 1
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 138.40 4.20 3.13% 135.60 139.40 138.40 134.20 58,946,511 818
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
JGS 26.70 0.60 2.30% 26.10 26.95 26.70 26.10 299,665 17
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.91 0.01 0.53% 1.90 1.91 1.91 1.90 133,110 26
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.65 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 0.02 1.52% 1.34 1.34 1.34 1.32 2,680 2
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.01 0.00 0.00% 6.01 6.01 6.01 6.01 1,202 2
LC 0.19 -0.005 -2.56% 0.194 0.194 0.19 0.195 77,480 9
LCB 0.188 0.002 1.08% 0.188 0.188 0.188 0.186 94,000 2
LFM 29.70 0.20 0.68% 29.50 29.70 29.70 29.50 8,870 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.77 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
LPZ 3.92 0.05 1.29% 3.90 3.95 3.92 3.87 685,300 20
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
LTG 14.86 0.16 1.09% 14.80 14.86 14.86 14.70 1,123,004 70
M-O 16,852.74 23.93 0.14% 16,859.24 16,902.31 16,786.85 16,828.81 14,977,817 671
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0073 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAC 3.88 0.01 0.26% 3.90 3.90 3.88 3.87 11,660 2
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 0.405 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
MARC 0.65 -0.01 -1.52% 0.66 0.66 0.65 0.66 7,160 2
MAXS 2.19 -0.01 -0.45% 2.20 2.20 2.19 2.20 41,680 4
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.19 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 65.60 0.10 0.15% 66.15 66.15 65.60 65.50 22,197,487 683
MED 0.089 0.00 0.00% 0.089 0.089 0.089 0.089 890 1
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.21 0 0
MEG 2.04 -0.01 -0.49% 2.06 2.06 2.04 2.05 1,380,890 38
MER 587.50 3.50 0.60% 585.50 589.50 587.50 584.00 1,439,735 87
MFC 2,398.00 98.00 4.26% 2,398.00 2,398.00 2,398.00 2,300.00 11,990 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.067 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 0.105 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 7.16 0.15 2.14% 7.07 7.19 7.16 7.01 303,365 32
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 76,250 4
MREIT 13.90 -0.04 -0.29% 13.92 13.98 13.90 13.94 2,056,796 111
MRSGI 1.10 0.00 0.00% 1.08 1.10 1.10 1.10 16,220 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.26 0 0
MWC 39.50 0.25 0.64% 39.50 39.50 39.50 39.25 374,955 35
MWIDE 3.70 0.15 4.23% 3.58 3.75 3.70 3.55 9,592,590 143
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 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 103.10 -2.80 -2.64% 103.10 103.10 103.10 105.90 1,031 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 108.00 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MYNLD 22.85 0.05 0.22% 23.00 23.00 22.85 22.80 12,100,685 402
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 4.67 -0.10 -2.10% 4.75 4.75 4.67 4.77 895,780 43
NOW 0.61 0.00 0.00% 0.60 0.63 0.61 0.61 22,100 13
NRCP 0.97 0.00 0.00% 0.96 0.97 0.97 0.97 48,400 2
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.80 0.20 0.60% 33.65 33.90 33.80 33.60 1,887,665 156
OM 0.102 0.00 0.00% 0.102 0.102 0.102 0.102 4,080 1
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 7,000 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.43 0.00 0.00% 0.425 0.43 0.43 0.43 12,800 2
OV 0.0086 0.0001 1.18% 0.0086 0.0086 0.0086 0.0085 172,000 1
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
PAL 3.00 0.02 0.67% 2.98 3.00 3.00 2.98 53,740 12
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.34 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.08 0 0
PCOR 2.26 0.05 2.26% 2.25 2.29 2.26 2.21 378,540 38
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.85 0.12 3.22% 3.85 3.85 3.85 3.73 3,850 1
PGOLD 46.25 0.40 0.87% 45.85 46.40 46.25 45.85 823,850 66
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.15 0 0
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 0.425 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 13.26 0 0
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.25 0.00 0.00% 6.25 6.25 6.25 6.25 625 1
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.28 0.20 1.81% 11.22 11.48 11.28 11.08 2,818,762 137
PMPC 0.00 0.00 0.00% 0.00 0.00 0.00 8.64 0 0
PNB 58.40 0.50 0.86% 58.10 58.50 58.40 57.90 222,263 42
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 0.00 0.00 0.00% 0.00 0.00 0.00 15.00 0 0
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 500 1
PREIT 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 23,200 9
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 1,018.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 987.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4E 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 150,000 3
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 0.93 0 0
PRO 1,875.71 8.73 0.47% 1,875.48 1,885.64 1,875.48 1,866.98 549,963,739 3,751
PSB 53.00 -0.05 -0.09% 53.05 53.05 53.00 53.05 4,233 7
PSE 208.00 0.00 0.00% 208.00 208.00 208.00 208.00 709,280 9
PSEI 6,349.59 76.71 1.22% 6,386.65 6,396.23 6,345.34 6,272.88 1,803,641,161 11,897
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 8.63 0.16 1.89% 8.50 8.68 8.63 8.47 3,653,689 128
PXP 2.33 -0.03 -1.27% 2.36 2.36 2.33 2.36 69,440 17
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.40 0 0
RCI 2.49 0.00 0.00% 2.49 2.49 2.49 2.49 9,960 1
RCR 6.89 -0.01 -0.14% 6.90 6.96 6.89 6.90 658,210 237
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 8.00 0 0
REG 3.01 0.00 0.00% 3.01 3.01 3.01 3.01 3,010 1
RFM 5.57 0.02 0.36% 5.55 5.58 5.57 5.55 601,564 153
RLC 16.70 0.14 0.85% 16.80 16.80 16.70 16.56 221,320 26
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.099 0 0
ROCK 2.25 0.00 0.00% 2.25 2.25 2.25 2.25 47,250 4
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.80 0.20 0.43% 46.65 46.85 46.80 46.60 551,865 17
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 26.05 0.05 0.19% 26.00 26.05 26.05 26.00 2,547,900 51
SECB 64.20 1.00 1.58% 63.30 64.40 64.20 63.20 25,412,659 76
SEVN 33.40 -0.25 -0.74% 33.40 33.40 33.40 33.65 6,680 2
SFI 0.052 0.003 6.12% 0.052 0.052 0.052 0.049 5,200 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 -0.01 -0.74% 1.35 1.35 1.35 1.36 1,350 1
SGP 31.05 0.55 1.80% 30.80 31.05 31.05 30.50 7,660,450 206
SHLPH 8.97 -0.01 -0.11% 8.99 8.99 8.97 8.98 26,048 21
SHNG 3.18 0.01 0.32% 3.18 3.18 3.18 3.17 22,260 4
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 4,500.00 0 0
SLI 2.05 0.01 0.49% 2.05 2.05 2.05 2.04 2,050 1
SM 646.00 9.00 1.41% 649.50 658.50 646.00 637.00 21,848,640 382
SMC 69.75 0.00 0.00% 69.75 69.75 69.75 69.75 149,934 87
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 80.80 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.40 0.00 0.00% 79.40 79.40 79.40 79.40 794 1
SMC2O 0.00 0.00 0.00% 0.00 0.00 0.00 80.70 0 0
SMC2P 77.00 4.00 5.48% 77.00 77.00 77.00 73.00 1,540 2
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.20 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 75.65 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 77.80 0.00 0.00% 77.80 77.80 77.80 77.80 2,334 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.52 0.46 2.41% 19.30 19.70 19.52 19.06 14,165,038 305
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.82 0.00 0.00% 10.82 10.82 10.82 10.82 5,410 1
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.38 0.01 0.73% 1.37 1.39 1.38 1.37 562,550 39
SRDC 12.78 0.00 0.00% 12.78 12.78 12.78 12.78 6,390 3
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.25 0.01 0.81% 1.24 1.25 1.25 1.24 251,500 6
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.86 0 0
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.40 -0.02 -4.76% 0.42 0.42 0.40 0.42 70,450 3
SVC 3,462.01 116.37 3.48% 3,466.69 3,466.69 3,430.73 3,345.64 489,032,456 3,001
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.112 -0.005 -4.27% 0.112 0.112 0.112 0.117 6,720 2
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 8.51 0.01 0.12% 8.51 8.51 8.51 8.50 851 1
TCB2D 6.39 0.00 0.00% 6.39 6.39 6.39 6.39 639 1
TECH 0.58 0.01 1.75% 0.57 0.58 0.58 0.57 309,220 26
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,152.00 7.00 0.61% 1,145.00 1,155.00 1,152.00 1,145.00 19,244,190 279
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 52.70 0.00 0.00% 52.70 52.70 52.70 52.70 1,581 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 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 157,900 16
TUGS 0.90 0.01 1.12% 0.89 0.91 0.90 0.89 38,580 18
UBP 0.00 0.00 0.00% 0.00 0.00 0.00 25.30 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.0069 0 0
UPSON 0.68 -0.01 -1.45% 0.68 0.68 0.68 0.69 2,040 1
URC 62.60 0.65 1.05% 61.85 62.85 62.60 61.95 12,176,293 330
V 0.86 -0.03 -3.37% 0.85 0.86 0.86 0.89 154,710 7
VITA 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 15,300 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 20.70 0 0
WEB 12.14 0.08 0.66% 12.06 12.22 12.14 12.06 3,249,820 37
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.75 0.10 1.77% 5.70 5.80 5.75 5.65 159,640 35
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 2.65 0 0
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 540 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 16, 2026 09:57:04 AM