PSEi
6,278.11
12.39 (0.20%)
PSE INDEX
84,034,906
3,044,857,427.13
14
15
1
36,400
1,407,795,353.99
1,079,199,851.33
ALL
3,386.54
0.56 (0.02%)
ALL SHARES
589,867,120
3,815,692,304.76
87
112
38
55,246
1,503,580,878.10
1,226,295,381.33
FIN
1,915.32
10.87 (0.57%)
FINANCIALS
4,810,979
313,168,889.04
10
8
4
6,916
93,451,276.65
41,180,000.00
HDG
4,354.08
-24.13 (-0.55%)
HOLDING FIRMS
23,896,478
314,281,450.72
9
19
6
7,364
91,793,400.90
58,877,910.00
IND
8,303.33
10.95 (0.13%)
INDUSTRIAL
80,136,067
712,748,158.79
21
39
9
15,722
249,519,661.09
183,008,524.16
M-O
14,384.91
165.23 (1.16%)
MINING & OIL
95,922,868
111,154,216.87
10
7
2
3,329
16,099,837.96
0.00
PRO
1,883.69
-3.70 (-0.20%)
PROPERTY
53,719,145
456,577,722.81
16
17
9
6,965
70,555,285.96
193,338,930.00
SVC
3,448.40
13.84 (0.40%)
SERVICES
330,971,582
1,906,156,594.43
17
21
7
14,866
981,979,508.24
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 5,531,800 179
ABG 33.10 0.45 1.38% 32.50 33.10 33.10 32.65 16,319,665 285
ABS 3.66 0.13 3.68% 3.57 3.87 3.66 3.53 3,939,270 209
ABSP 3.17 0.06 1.93% 3.24 3.56 3.17 3.11 309,600 34
AC 468.00 -7.00 -1.47% 477.00 477.00 468.00 475.00 58,968,722 1,151
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
ACEN 3.02 0.04 1.34% 3.00 3.07 3.02 2.98 16,287,080 477
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 2,367,000 21
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 0.65 0.01 1.56% 0.64 0.65 0.65 0.64 255,770 15
AEV 32.95 0.15 0.46% 32.80 33.50 32.95 32.80 38,003,685 719
AGI 8.11 -0.08 -0.98% 8.18 8.21 8.11 8.19 349,908 78
AGIW 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 4,180 4
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 15.84 -0.12 -0.75% 15.82 15.94 15.84 15.96 104,437,332 1,581
ALL 3,386.54 0.56 0.02% 3,386.87 3,391.01 3,376.12 3,385.98 3,815,692,305 55,246
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 1.12 417,330 45
ALTER 0.78 -0.02 -2.50% 0.79 0.79 0.78 0.80 72,060 12
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 40.75 -0.45 -1.09% 41.20 41.20 40.75 41.20 36,261,860 372
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 0.112 193,220 11
APL 0.0069 0.0001 1.47% 0.0066 0.0069 0.0069 0.0068 1,472,700 58
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 12.54 0.24 1.95% 12.02 12.70 12.54 12.30 32,486,446 1,206
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 37.50 0.10 0.27% 37.40 37.55 37.50 37.40 36,078,985 1,085
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 8,172,983 173
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 50.20 -1.60 -3.09% 51.60 52.50 50.20 51.80 29,141,252 130
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 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 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 123.50 0.50 0.41% 122.70 123.70 123.50 123.00 70,692,682 1,365
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 2.24 -0.08 -3.45% 2.29 2.44 2.24 2.32 85,855,610 1,683
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.08 -0.02 -0.18% 10.32 11.08 11.08 11.10 37,828 6
BPI 103.50 1.50 1.47% 101.50 103.50 103.50 102.00 77,976,027 1,897
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 55.80 -0.75 -1.33% 56.55 56.75 55.80 56.55 8,061,756 414
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 4,374,865 182
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 15.00 595,432 49
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.99 0.04 4.21% 0.95 0.99 0.99 0.95 2,413,870 76
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 66,740 8
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 31.35 -0.75 -2.34% 32.00 32.00 31.35 32.10 6,794,145 570
CNVRG 9.29 -0.11 -1.17% 9.40 9.40 9.29 9.40 19,439,472 748
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 1.33 247,340 10
COSCO 8.39 -0.08 -0.94% 8.49 8.49 8.39 8.47 3,638,256 262
CPG 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 601,780 35
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 4.30 -0.09 -2.05% 4.36 4.41 4.30 4.39 16,649,110 80
CREIT 3.48 -0.02 -0.57% 3.50 3.50 3.48 3.50 2,803,260 256
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 11.20 0.00 0.00% 11.14 11.26 11.20 11.20 3,859,648 117
DDMPR 1.03 -0.01 -0.96% 1.05 1.05 1.03 1.04 10,075,030 260
DDPR 93.10 -0.40 -0.43% 93.50 93.95 93.10 93.50 2,618,553 41
DELM 4.15 -0.07 -1.66% 4.19 4.19 4.15 4.22 20,800 4
DFNN 0.67 0.01 1.52% 0.66 0.68 0.67 0.66 540,550 30
DHI 7.13 0.12 1.71% 7.30 7.30 7.13 7.01 685,916 83
DITO 0.78 -0.01 -1.27% 0.80 0.80 0.78 0.79 5,882,690 287
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
DMC 7.13 -0.02 -0.28% 7.11 7.20 7.13 7.15 19,006,971 1,150
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 4.88 -0.12 -2.40% 4.88 4.88 4.88 5.00 2,440 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.52 -0.07 -1.95% 3.60 3.60 3.52 3.59 6,968,580 226
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 95.20 0.20 0.21% 95.00 95.20 95.20 95.00 1,084,902 7
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 15.72 0.26 1.68% 15.50 15.78 15.72 15.46 15,216,334 1,162
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 1.09 110,990 10
EW 11.96 -0.06 -0.50% 12.00 12.04 11.96 12.02 3,818,432 95
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 48.50 -0.35 -0.72% 48.90 49.00 48.50 48.85 4,064,590 129
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 0.56 147,210 30
FDC 4.38 -0.08 -1.79% 4.38 4.38 4.38 4.46 48,180 2
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 16.60 0.28 1.72% 16.32 16.72 16.60 16.32 4,523,426 339
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.01 -0.34% 2.92 2.93 2.91 2.92 1,292,930 47
FIN 1,915.32 10.87 0.57% 1,900.30 1,915.52 1,893.62 1,904.45 313,168,889 6,916
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 0.71 0.01 1.43% 0.71 0.71 0.71 0.70 798,960 21
FMETF 105.90 0.40 0.38% 105.50 105.90 105.90 105.50 1,411,083 43
FNI 1.88 0.02 1.08% 1.88 1.88 1.88 1.86 1,484,240 69
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 50,060 7
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 1,831.00 -18.00 -0.97% 1,838.00 1,838.00 1,831.00 1,849.00 55,431,170 793
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 4.49 0.04 0.90% 4.45 4.60 4.49 4.45 414,800 27
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 7,657,636 84
GTCAP 463.80 -1.20 -0.26% 465.00 467.20 463.80 465.00 13,801,918 553
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 4,354.08 -24.13 -0.55% 4,380.87 4,380.87 4,341.97 4,378.21 314,281,451 7,364
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 993.50 5.50 0.56% 995.00 996.50 993.50 988.00 802,521,165 4,637
IDC 0.69 0.02 2.99% 0.67 0.70 0.69 0.67 106,150 19
IMI 5.29 -0.10 -1.86% 5.39 5.44 5.29 5.39 9,737,075 363
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
IND 8,303.33 10.95 0.13% 8,298.16 8,336.13 8,290.80 8,292.38 712,748,159 15,722
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 1,793,620 91
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 84,540 3
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 146.50 0.00 0.00% 146.00 148.00 146.50 146.50 84,527,169 1,512
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 24.55 -0.55 -2.19% 25.10 25.10 24.55 25.10 18,326,325 635
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 -0.01 -0.53% 1.88 1.89 1.87 1.88 2,572,200 115
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 2,500 1
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 14.40 0.06 0.42% 14.34 14.42 14.40 14.34 9,514,014 456
M-O 14,384.91 165.23 1.16% 14,078.59 14,390.70 14,078.59 14,219.68 111,154,217 3,329
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 3.84 0.04 1.05% 3.85 3.85 3.84 3.80 23,010 3
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 0.77 -0.21 -21.43% 0.77 0.77 0.77 0.98 5,390 4
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 66.00 0.85 1.30% 65.15 66.05 66.00 65.15 61,727,758 1,659
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 15,090 4
MEG 2.11 -0.01 -0.47% 2.12 2.13 2.11 2.12 3,867,260 71
MER 566.50 4.50 0.80% 565.00 573.50 566.50 562.00 58,771,380 1,883
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 6.97 0.02 0.29% 6.95 7.04 6.97 6.95 4,650,055 350
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 5,386,720 74
MREIT 13.86 -0.02 -0.14% 13.88 13.98 13.86 13.88 2,566,580 308
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 34.75 -0.25 -0.71% 35.00 35.00 34.75 35.00 14,685,245 407
MWIDE 4.14 -0.01 -0.24% 4.15 4.19 4.14 4.15 3,475,970 125
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 10,000 5
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 100.50 0.00 0.00% 100.00 100.50 100.50 100.50 1,243,740 21
MYNLD 19.54 -0.02 -0.10% 19.56 19.76 19.54 19.56 31,557,050 950
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
NIKL 3.59 0.06 1.70% 3.53 3.59 3.59 3.53 2,299,750 137
NOW 0.52 -0.01 -1.89% 0.52 0.54 0.52 0.53 452,490 29
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 31.25 0.25 0.81% 30.35 31.25 31.25 31.00 24,558,820 630
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 2.47 0.14 6.01% 2.32 2.60 2.47 2.33 12,647,930 519
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 38.90 0.40 1.04% 38.50 38.90 38.90 38.50 25,434,385 1,140
PHA 0.162 0.004 2.53% 0.159 0.162 0.162 0.158 49,080 6
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 37,298 19
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 51,575,342 1,838
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 4,293,319 251
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 1.10 238,040 55
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 960.00 -20.00 -2.04% 980.00 980.00 960.00 980.00 5,281,380 33
PRF4D 975.00 0.00 0.00% 975.00 975.00 975.00 975.00 68,250 2
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 1,460 1
PRMX 0.96 -0.14 -12.73% 1.00 1.00 0.96 1.10 72,560 10
PRO 1,883.69 -3.70 -0.20% 1,886.09 1,886.09 1,870.57 1,887.39 456,577,723 6,965
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 6,278.11 12.39 0.20% 6,276.50 6,287.25 6,249.18 6,265.72 3,044,857,427 36,400
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 6.99 0.02 0.29% 6.94 7.17 6.99 6.97 35,389,770 774
PXP 2.55 0.09 3.66% 2.51 2.69 2.55 2.46 2,615,070 120
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 7.15 0.05 0.70% 7.14 7.22 7.15 7.10 22,454,382 854
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 5.30 -0.03 -0.56% 5.33 5.35 5.30 5.33 6,958,723 837
RLC 16.60 0.24 1.47% 16.36 16.66 16.60 16.36 1,203,108 75
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 21.00 -0.45 -2.10% 21.45 21.60 21.00 21.45 29,575,640 729
SECB 62.65 -0.45 -0.71% 63.50 63.50 62.65 63.10 11,908,375 382
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 1.28 -0.08 -5.88% 1.30 1.32 1.28 1.36 264,630 38
SGP 26.40 0.50 1.93% 25.60 26.45 26.40 25.90 27,964,290 564
SHLPH 8.35 -0.13 -1.53% 8.33 8.66 8.35 8.48 4,889,136 227
SHNG 3.20 0.00 0.00% 3.14 3.20 3.20 3.20 149,950 9
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 587.00 -1.00 -0.17% 588.00 589.50 587.00 588.00 60,226,300 1,062
SMC 64.85 -0.15 -0.23% 65.00 65.20 64.85 65.00 2,474,341 496
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 77.00 -2.50 -3.14% 77.20 77.20 77.00 79.50 269,504 6
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 77.00 929,699 41
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 61,429,364 1,071
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.34 -0.06 -0.58% 10.36 10.60 10.34 10.40 454,202 40
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 26,756,570 601
SRDC 9.12 -0.28 -2.98% 9.40 9.40 9.12 9.40 1,852 2
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 3,448.40 13.84 0.40% 3,453.47 3,455.05 3,430.81 3,434.56 1,906,156,594 14,866
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 5,483,510 323
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,186.00 21.00 1.80% 1,171.00 1,192.00 1,186.00 1,165.00 71,598,670 1,669
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 1.66 -0.06 -3.49% 1.72 1.72 1.66 1.72 3,496,150 152
TOPA1 100.00 0.05 0.05% 99.95 100.00 100.00 99.95 73,997 11
TOPA2 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
TUGS 1.01 -0.02 -1.94% 1.01 1.03 1.01 1.03 995,040 67
UBP 24.80 0.30 1.22% 24.50 24.80 24.80 24.50 1,674,665 41
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 60,010,565 1,054
V 0.82 0.04 5.13% 0.83 0.83 0.82 0.78 63,870 13
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 13.90 -0.20 -1.42% 14.10 14.24 13.90 14.10 18,065,994 156
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.69 0.00 0.00% 5.71 5.74 5.69 5.69 3,058,465 376
WPI 0.47 0.045 10.59% 0.42 0.47 0.47 0.425 345,550 16
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 13,500 1
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 02:32:19 PM