PSEi
6,089.92
98.55 (1.64%)
PSE INDEX
79,029,315
4,242,019,137.30
19
10
1
57,424
910,334,737.01
367,667,888.61
ALL
3,339.15
23.53 (0.71%)
ALL SHARES
843,035,275
6,549,242,048.29
80
105
56
80,406
2,386,896,011.20
1,642,576,449.32
FIN
1,863.23
-11.86 (-0.63%)
FINANCIALS
11,340,897
848,036,688.53
10
11
3
13,792
329,918,348.35
29,053,440.00
HDG
4,353.61
38.61 (0.89%)
HOLDING FIRMS
12,284,711
371,843,217.43
9
9
11
8,444
20,493,111.27
0.00
IND
8,360.60
42.62 (0.51%)
INDUSTRIAL
358,216,034
2,327,561,470.35
25
30
16
20,233
1,377,091,802.01
1,274,908,560.71
M-O
14,783.34
-736.75 (-4.75%)
MINING & OIL
291,157,403
408,167,039.49
3
13
7
7,490
51,618,151.25
0.00
PRO
1,880.63
17.94 (0.96%)
PROPERTY
57,887,821
414,374,219.66
17
13
10
11,333
40,863,192.57
0.00
SVC
3,207.03
116.27 (3.76%)
SERVICES
109,914,572
2,176,075,988.47
15
25
8
18,977
566,712,055.75
338,614,448.61
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 1.56 -0.05 -3.11% 1.63 1.63 1.56 1.61 158,100 18
ABA 0.295 0.00 0.00% 0.295 0.295 0.295 0.295 385,550 26
ABG 30.40 -0.75 -2.41% 30.00 30.80 30.40 31.15 6,149,900 172
ABS 1.78 -0.01 -0.56% 1.81 1.83 1.78 1.79 782,130 65
ABSP 1.38 -0.08 -5.48% 1.49 1.49 1.38 1.46 887,890 77
AC 417.20 15.60 3.88% 404.00 422.00 417.20 401.60 137,434,858 1,731
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 2.91 -0.03 -1.02% 2.94 2.97 2.91 2.94 39,571,830 508
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
ACENB 1,035.00 16.00 1.57% 1,035.00 1,036.00 1,035.00 1,019.00 31,060 3
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 1,989.00 0.00 0.00% 1,989.00 1,989.00 1,989.00 1,989.00 19,890 1
ACPB4 1,979.00 30.00 1.54% 1,979.00 1,979.00 1,979.00 1,949.00 197,900 2
ACR 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 60,750 13
AEV 33.45 -0.30 -0.89% 33.80 33.95 33.45 33.75 56,551,890 860
AGI 7.91 -0.09 -1.13% 8.00 8.00 7.91 8.00 14,153,906 384
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 0.44 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 490.00 6.00 1.24% 490.00 490.00 490.00 484.00 49,000 1
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
ALHI 4.20 -0.30 -6.67% 4.20 4.20 4.20 4.50 12,600 1
ALI 15.24 0.44 2.97% 14.68 15.36 15.24 14.80 282,871,552 5,111
ALL 3,339.15 23.53 0.71% 3,321.82 3,340.03 3,312.46 3,315.62 6,549,242,048 80,406
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.05 0.00 0.00% 1.07 1.07 1.05 1.05 258,680 32
ALTER 0.80 0.00 0.00% 0.81 0.81 0.80 0.80 154,980 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 17.06 -0.02 -0.12% 17.08 17.10 17.06 17.08 238,592 7
AP 41.70 -0.20 -0.48% 41.90 41.95 41.70 41.90 15,958,430 414
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.114 0.007 6.54% 0.108 0.115 0.114 0.107 17,710 8
APL 0.0058 0.0001 1.75% 0.0057 0.0059 0.0058 0.0057 206,100 18
APO 0.00 0.00 0.00% 0.00 0.00 0.00 0.97 0 0
APVI 10.00 -0.28 -2.72% 10.02 10.20 10.00 10.28 58,176 14
APX 13.06 -0.96 -6.85% 13.60 13.60 13.06 14.02 146,314,570 2,711
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.265 -0.005 -1.85% 0.27 0.27 0.265 0.27 21,350 4
AREIT 37.20 0.30 0.81% 36.95 37.20 37.20 36.90 17,430,355 1,002
ASLAG 1.05 0.07 7.14% 1.01 1.14 1.05 0.98 657,150 57
AT 7.48 0.28 3.89% 7.19 7.54 7.48 7.20 4,078,166 173
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 0.415 107,900 4
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
AUB 44.35 0.15 0.34% 44.20 44.35 44.35 44.20 1,239,970 20
AXLM 2.55 0.00 0.00% 2.55 2.56 2.55 2.55 191,340 9
BALAI 0.31 0.00 0.00% 0.31 0.31 0.31 0.31 15,500 4
BC 6.20 -0.10 -1.59% 6.30 6.30 6.20 6.30 471,000 3
BCB 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 252,000 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.10 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 123.50 -1.00 -0.80% 124.50 126.70 123.50 124.50 462,447,626 6,721
BEL 1.21 -0.01 -0.82% 1.21 1.21 1.21 1.22 50,820 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.003 9.09% 0.033 0.036 0.036 0.033 1,498,900 118
BKR 0.52 -0.01 -1.89% 0.52 0.52 0.52 0.53 56,160 5
BLOOM 1.80 0.01 0.56% 1.79 1.82 1.80 1.79 3,584,530 132
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.16 0.02 0.18% 11.14 11.16 11.16 11.14 279,682 9
BPI 94.80 -1.30 -1.35% 96.10 96.20 94.80 96.10 103,815,096 3,208
BRN 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 1,300 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 103.50 2.50 2.48% 103.50 103.50 103.50 101.00 1,035 1
BSC 0.107 0.00 0.00% 0.107 0.11 0.107 0.107 189,400 25
C 0.68 -0.03 -4.23% 0.67 0.68 0.68 0.71 12,140 3
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 55.80 -1.30 -2.28% 57.25 57.25 55.80 57.10 34,743,568 172
CDC 0.59 0.02 3.51% 0.57 0.59 0.59 0.57 8,080 6
CEB 30.10 0.35 1.18% 29.95 30.20 30.10 29.75 1,688,510 69
CEBCP 31.00 -1.00 -3.13% 31.00 31.00 31.00 32.00 331,700 4
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 13,940 3
CEU 16.52 -0.42 -2.48% 16.52 16.90 16.52 16.94 52,278 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.70 0.00 0.00% 0.73 0.75 0.70 0.70 458,500 23
CIC 12.48 -0.02 -0.16% 12.42 12.68 12.48 12.50 63,696 4
CLI 2.15 -0.03 -1.38% 2.15 2.15 2.15 2.18 75,000 15
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,030.00 10.00 0.98% 1,020.00 1,030.00 1,030.00 1,020.00 1,559,185 19
CNPF 30.30 0.30 1.00% 30.50 30.70 30.30 30.00 70,212,740 1,139
CNVRG 10.14 0.29 2.94% 9.85 10.16 10.14 9.85 47,418,264 1,435
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 0.00 0.00% 1.30 1.30 1.30 1.30 6,420 4
COSCO 7.67 -0.30 -3.76% 7.94 7.94 7.67 7.97 6,507,413 171
CPG 0.66 -0.01 -1.49% 0.66 0.67 0.66 0.67 931,480 38
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.70 0.20 0.20% 99.50 99.75 99.70 99.50 525,392 7
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.50 -0.12 -2.60% 4.53 4.61 4.50 4.62 1,659,400 90
CREIT 3.47 -0.01 -0.29% 3.47 3.48 3.47 3.48 1,576,450 152
CROWN 1.76 -0.01 -0.57% 1.77 1.77 1.76 1.77 205,140 6
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.35 -0.01 -2.78% 0.35 0.35 0.35 0.36 24,500 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.98 -0.90 -7.58% 11.00 11.00 10.98 11.88 20,553,180 845
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 3,548,480 97
DDPR 95.85 0.35 0.37% 95.90 95.90 95.85 95.50 113,091 8
DELM 4.28 -0.02 -0.47% 4.30 4.30 4.28 4.30 440,990 10
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
DHI 7.50 0.01 0.13% 7.64 7.64 7.50 7.49 2,742,729 217
DITO 0.72 0.02 2.86% 0.70 0.72 0.72 0.70 1,740,170 213
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 2.80 0 0
DMC 7.79 -0.14 -1.77% 7.93 7.96 7.79 7.93 36,895,581 1,465
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 4.85 -0.10 -2.02% 4.85 4.85 4.85 4.95 126,100 4
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.50 0.01 0.29% 3.49 3.52 3.50 3.49 4,435,100 264
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.85 -0.12 -12.37% 0.88 0.97 0.85 0.97 502,370 60
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
ECVC 0.265 0.005 1.92% 0.27 0.27 0.265 0.26 183,200 17
EEI 1.85 0.01 0.54% 1.85 1.85 1.85 1.84 3,700 1
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 95.00 0 0
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 0.03 0.00 0.00% 0.028 0.03 0.03 0.03 73,500 4
ELI 0.096 0.00 0.00% 0.099 0.099 0.096 0.096 21,430 4
EMI 15.42 0.08 0.52% 15.26 15.48 15.42 15.34 3,790,800 297
ENEX 3.18 0.12 3.92% 3.10 3.18 3.18 3.06 21,530 4
EURO 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 21,600 3
EW 12.18 -0.08 -0.65% 12.26 12.26 12.18 12.26 968,070 41
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 50.25 -0.15 -0.30% 50.50 50.90 50.25 50.40 246,219 107
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 -0.01 -1.79% 0.56 0.56 0.55 0.56 198,580 21
FDC 4.33 -0.02 -0.46% 4.33 4.69 4.33 4.35 73,970 3
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 994.00 0 0
FERRO 2.40 0.10 4.35% 2.57 2.57 2.40 2.30 75,710 6
FEU 800.00 0.00 0.00% 800.00 800.00 800.00 800.00 24,000 1
FFI 7.62 -0.18 -2.31% 7.62 7.62 7.62 7.80 9,144 1
FGEN 15.78 0.24 1.54% 15.52 16.06 15.78 15.54 1,300,678 89
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.90 0.00 0.00% 2.92 2.92 2.90 2.90 2,244,980 57
FIN 1,863.23 -11.86 -0.63% 1,875.75 1,884.79 1,862.98 1,875.09 848,036,689 13,792
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 0.68 -0.01 -1.45% 0.70 0.70 0.68 0.69 323,320 21
FMETF 102.20 -1.10 -1.06% 103.30 103.30 102.20 103.30 329,664 28
FNI 1.93 -0.06 -3.02% 1.99 1.99 1.93 1.99 1,060,380 49
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
FPH 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 9,600 2
FPI 0.295 0.00 0.00% 0.32 0.32 0.295 0.295 21,650 5
FRUIT 0.63 -0.03 -4.55% 0.64 0.64 0.63 0.66 72,190 12
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 0.07 0.00 0.00% 0.07 0.07 0.07 0.07 15,290 4
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
GLO 1,796.00 24.00 1.35% 1,772.00 1,815.00 1,796.00 1,772.00 89,202,565 1,066
GLOBA 1,959.00 0.00 0.00% 1,959.00 1,959.00 1,959.00 1,959.00 19,590 2
GLOBB 2,012.00 -6.00 -0.30% 2,012.00 2,012.00 2,012.00 2,018.00 20,120 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 4.74 -0.01 -0.21% 4.75 4.75 4.74 4.75 653,560 44
GMAP 4.50 0.00 0.00% 4.50 4.50 4.50 4.50 4,500 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.141 -0.005 -3.42% 0.142 0.145 0.141 0.146 90,620 21
GSMI 261.20 2.20 0.85% 260.00 261.40 261.20 259.00 1,097,606 58
GTCAP 474.40 7.40 1.58% 467.00 478.00 474.40 467.00 30,616,092 1,024
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 0.00 990.00 0 0
HDG 4,353.61 38.61 0.89% 4,320.30 4,381.77 4,295.59 4,315.00 371,843,217 8,444
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 1.34 -0.06 -4.29% 1.37 1.37 1.34 1.40 2,740,810 73
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 892.00 41.00 4.82% 864.00 894.50 892.00 851.00 1,383,178,550 8,857
IDC 0.57 -0.01 -1.72% 0.57 0.58 0.57 0.58 55,130 11
IMI 3.88 0.68 21.25% 3.20 3.88 3.88 3.20 8,866,440 279
IMP 0.88 -0.03 -3.30% 0.89 0.89 0.88 0.91 3,530 3
IND 8,360.60 42.62 0.51% 8,332.19 8,362.22 8,308.67 8,317.98 2,327,561,470 20,233
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.10 0.00 0.00% 1.11 1.12 1.10 1.10 580,570 24
IPM 1.87 0.25 15.43% 1.84 1.87 1.87 1.62 3,710 2
IPO 7.15 0.00 0.00% 7.15 7.15 7.15 7.15 76,505 2
IS 0.124 -0.001 -0.80% 0.119 0.124 0.124 0.125 96,520 12
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 135.00 4.80 3.69% 131.00 136.00 135.00 130.20 433,124,132 5,222
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 0.00 998.00 0 0
JGS 26.25 0.60 2.34% 25.70 26.45 26.25 25.65 13,261,800 477
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.01 0.53% 1.86 1.88 1.88 1.87 594,860 125
KEP 2.69 0.09 3.46% 2.60 2.69 2.69 2.60 49,660 8
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 1.38 0.01 0.73% 1.37 1.38 1.38 1.37 21,970 14
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.87 -0.54 -7.29% 6.88 6.88 6.87 7.41 4,123 6
LC 0.174 -0.003 -1.69% 0.175 0.175 0.174 0.177 2,000,100 48
LCB 0.175 -0.002 -1.13% 0.174 0.18 0.175 0.177 466,250 7
LFM 29.45 0.10 0.34% 29.50 29.60 29.45 29.35 34,640 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.305 0.00 0.00% 0.305 0.305 0.305 0.305 12,200 4
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.78 0 0
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 4.00 4.00 4.00 100,000 3
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 6,500 3
LTG 14.72 0.18 1.24% 14.54 14.74 14.72 14.54 5,563,712 388
M-O 14,783.34 -736.75 -4.75% 15,197.16 15,197.16 14,720.73 15,520.09 408,167,039 7,490
MA 0.007 -0.0001 -1.41% 0.0071 0.0071 0.007 0.0071 146,300 5
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.93 0.04 1.03% 3.96 3.96 3.93 3.89 388,380 15
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.11 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
MAHB 0.70 -0.15 -17.65% 0.70 0.80 0.70 0.85 29,600 4
MARC 0.62 -0.02 -3.13% 0.63 0.64 0.62 0.64 1,154,240 79
MAXS 2.11 -0.05 -2.31% 2.12 2.12 2.11 2.16 114,350 13
MB 0.188 -0.02 -9.62% 0.176 0.188 0.188 0.208 3,640 2
MBC 5.00 -0.53 -9.58% 5.00 5.00 5.00 5.53 1,000 2
MBT 66.65 1.15 1.76% 65.60 67.25 66.65 65.50 77,850,589 2,470
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MEDIC 0.203 0.001 0.50% 0.213 0.213 0.203 0.202 14,710 6
MEG 2.05 0.02 0.99% 2.05 2.05 2.05 2.03 5,478,150 81
MER 578.50 5.50 0.96% 577.00 580.50 578.50 573.00 41,823,980 1,173
MFC 2,390.00 10.00 0.42% 2,380.00 2,390.00 2,390.00 2,380.00 59,650 5
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
MG 0.06 -0.003 -4.76% 0.058 0.06 0.06 0.063 13,400 4
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 7.28 -0.12 -1.62% 7.36 7.36 7.28 7.40 32,392,148 425
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 0.00 0.00% 0.74 0.75 0.75 0.75 13,929,170 99
MREIT 13.96 0.02 0.14% 13.94 13.96 13.96 13.94 1,643,026 289
MRSGI 1.09 -0.01 -0.91% 1.08 1.09 1.09 1.10 45,400 6
MVC 5.11 -0.02 -0.39% 5.27 5.29 5.11 5.13 57,126 8
MWC 35.50 -0.95 -2.61% 36.45 37.00 35.50 36.45 61,354,495 1,233
MWIDE 3.88 0.04 1.04% 3.84 3.94 3.88 3.84 22,238,480 225
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 9,360 1
MWP6B 103.00 0.50 0.49% 102.50 103.00 103.00 102.50 1,241,950 5
MWP6C 107.70 0.00 0.00% 104.20 107.70 107.70 107.70 865,628 4
MWP7A 100.10 0.00 0.00% 100.10 101.50 100.10 100.10 5,033 4
MWP7B 101.00 0.50 0.50% 101.00 101.00 101.00 100.50 54,540 1
MYNLD 20.50 -0.10 -0.49% 20.55 20.90 20.50 20.60 57,879,725 1,351
NI 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 10,405,800 1
NIKL 3.93 -0.42 -9.66% 4.25 4.29 3.93 4.35 60,964,610 1,261
NOW 0.59 -0.01 -1.67% 0.60 0.61 0.59 0.60 138,850 15
NRCP 1.00 0.04 4.17% 0.96 1.01 1.00 0.96 1,433,170 51
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.45 -1.45 -4.55% 31.00 31.10 30.45 31.90 41,198,970 1,400
OM 0.099 -0.001 -1.00% 0.099 0.099 0.099 0.10 1,980 2
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 261,300 2
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 11,700 2
ORE 0.435 -0.015 -3.33% 0.43 0.435 0.435 0.45 211,450 19
OV 0.0082 0.00 0.00% 0.0083 0.0083 0.0082 0.0082 406,500 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 0.83 0 0
PAL 2.71 -0.09 -3.21% 2.80 2.80 2.71 2.80 145,500 23
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.00 -0.06 -0.85% 7.06 7.06 7.00 7.06 109,320 7
PBC 15.42 0.14 0.92% 15.78 15.78 15.42 15.28 31,010 7
PCOR 2.20 -0.03 -1.35% 2.25 2.25 2.20 2.23 1,614,070 92
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.59 0.08 2.28% 3.47 3.59 3.59 3.51 7,060 2
PGOLD 41.25 -0.15 -0.36% 41.35 41.75 41.25 41.40 61,610,850 1,723
PHA 0.149 -0.001 -0.67% 0.15 0.15 0.149 0.15 17,580 6
PHC 1.63 -0.14 -7.91% 1.63 1.63 1.63 1.77 3,260 2
PHES 0.41 -0.045 -9.89% 0.41 0.41 0.41 0.455 8,200 1
PHN 14.00 0.00 0.00% 14.00 14.00 14.00 14.00 209,400 5
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.19 -0.01 -0.16% 6.20 6.20 6.19 6.20 56,239 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.10 0.00 0.00% 13.10 13.22 13.10 13.10 78,619,190 1,273
PMPC 8.60 0.10 1.18% 8.59 8.60 8.60 8.50 48,972 5
PNB 57.55 -0.45 -0.78% 57.55 58.05 57.55 58.00 118,572,294 167
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 14.98 -0.06 -0.40% 14.74 14.98 14.98 15.04 300,226 8
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 116,530 26
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 985.00 -14.00 -1.40% 985.00 985.00 985.00 999.00 9,850 1
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4D 990.00 -2.00 -0.20% 990.00 990.00 990.00 992.00 59,400 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,004.00 0 0
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,880.63 17.94 0.96% 1,861.42 1,880.93 1,847.85 1,862.69 414,374,220 11,333
PSB 52.95 0.00 0.00% 53.00 53.00 52.95 52.95 34,436 14
PSE 200.00 -2.80 -1.38% 208.40 208.40 200.00 202.80 1,814,432 25
PSEI 6,089.92 98.55 1.64% 6,019.78 6,090.33 6,004.96 5,991.37 4,242,019,137 57,424
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 7.58 -0.32 -4.05% 7.70 7.75 7.58 7.90 136,432,608 1,337
PXP 2.34 0.00 0.00% 2.34 2.40 2.34 2.34 974,690 45
RCB 23.00 0.40 1.77% 22.80 23.00 23.00 22.60 458,580 3
RCI 0.00 0.00 0.00% 0.00 0.00 0.00 2.56 0 0
RCR 7.10 0.10 1.43% 7.06 7.14 7.10 7.00 9,775,694 790
REDC 8.50 0.50 6.25% 8.45 8.50 8.50 8.00 56,169 16
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
RFM 5.66 0.02 0.35% 5.65 5.71 5.66 5.64 12,977,982 1,164
RLC 16.24 0.00 0.00% 16.24 16.50 16.24 16.24 2,107,434 197
RLT 0.103 0.00 0.00% 0.103 0.103 0.103 0.103 2,060 1
ROCK 2.27 0.05 2.25% 2.23 2.30 2.27 2.22 986,340 24
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.45 0.15 0.32% 47.20 47.45 47.45 47.30 4,175,330 327
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 23.25 -0.85 -3.53% 24.10 24.10 23.25 24.10 33,910,420 656
SECB 65.35 -0.15 -0.23% 65.50 65.60 65.35 65.50 8,247,454 298
SEVN 32.25 -0.75 -2.27% 32.90 32.90 32.25 33.00 12,960 4
SFI 0.047 -0.002 -4.08% 0.049 0.049 0.047 0.049 19,100 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.41 0.00 0.00% 1.41 1.41 1.41 1.41 39,480 3
SGP 28.50 -0.35 -1.21% 28.30 28.80 28.50 28.85 92,748,190 1,573
SHLPH 8.34 -0.26 -3.02% 8.60 8.60 8.34 8.60 766,244 102
SHNG 3.15 0.00 0.00% 3.19 3.19 3.15 3.15 96,720 14
SLF 4,600.00 198.00 4.50% 4,500.00 4,600.00 4,600.00 4,402.00 1,152,500 10
SLI 1.92 -0.09 -4.48% 1.98 1.99 1.92 2.01 105,350 9
SM 598.00 4.00 0.67% 594.00 603.00 598.00 594.00 57,242,985 1,224
SMC 68.65 0.25 0.37% 68.40 69.00 68.65 68.40 2,365,160 264
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 0.00 0.00% 80.20 80.20 80.00 80.00 493,014 9
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 77.15 -1.85 -2.34% 79.00 79.00 77.15 79.00 17,010 2
SMC2O 79.65 0.15 0.19% 79.00 79.65 79.65 79.50 187,002 14
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 75.60 0 0
SMC2S 73.50 0.00 0.00% 73.50 74.00 73.50 73.50 3,134,925 16
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 74.95 -0.05 -0.07% 75.00 75.00 74.95 75.00 55,488 10
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.52 0.16 0.87% 18.40 18.52 18.52 18.36 47,420,134 1,340
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.80 -0.04 -0.37% 10.80 10.82 10.80 10.84 226,726 23
SPM 2.38 0.00 0.00% 2.38 2.38 2.38 2.38 19,040 1
SPNEC 1.38 0.04 2.99% 1.36 1.43 1.38 1.34 19,753,410 403
SRDC 11.18 0.00 0.00% 10.40 11.18 11.18 11.18 2,158 2
SSI 2.25 0.00 0.00% 2.25 2.32 2.25 2.25 184,810 12
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.23 0.01 0.82% 1.22 1.23 1.23 1.22 3,102,000 28
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 9,250 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
SVC 3,207.03 116.27 3.76% 3,125.13 3,207.03 3,125.13 3,090.76 2,176,075,988 18,977
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 -0.001 -0.85% 0.117 0.117 0.117 0.118 1,170 1
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 8.11 -0.02 -0.25% 8.11 8.11 8.11 8.13 8,110 1
TCB2D 6.40 -0.10 -1.54% 6.40 6.40 6.40 6.50 1,280 2
TECH 0.61 0.01 1.67% 0.59 0.61 0.61 0.60 105,940 16
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,155.00 -9.00 -0.77% 1,163.00 1,168.00 1,155.00 1,164.00 98,262,500 1,903
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 57.00 0.10 0.18% 56.90 57.00 57.00 56.90 28,460 8
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 1.51 0.04 2.72% 1.49 1.52 1.51 1.47 1,899,600 122
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% 0.80 0.82 0.82 0.80 137,560 16
UBP 24.55 -0.25 -1.01% 24.75 24.75 24.55 24.80 2,748,360 36
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 0.0078 -0.0001 -1.27% 0.008 0.0081 0.0078 0.0079 862,000 37
UPSON 0.70 0.00 0.00% 0.71 0.71 0.70 0.70 97,110 16
URC 64.75 2.75 4.44% 62.00 64.75 64.75 62.00 84,422,402 2,046
V 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 21,000 2
VITA 0.50 -0.02 -3.85% 0.50 0.50 0.50 0.52 36,500 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 2.00 0.02 1.01% 2.00 2.00 2.00 1.98 708,000 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 18.58 -2.17 -10.46% 18.58 18.58 18.58 20.75 1,858 1
WEB 14.40 -0.08 -0.55% 14.64 14.80 14.40 14.48 53,271,204 613
WIN 0.305 0.005 1.67% 0.305 0.305 0.305 0.30 6,100 2
WLCON 5.55 -0.05 -0.89% 5.60 5.63 5.55 5.60 4,882,932 298
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 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 8,100 2
ZHI 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 500 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 25, 2026 02:43:53 PM