PSEi
6,186.10
-59.65 (-0.96%)
PSE INDEX
65,527,417
3,463,202,368.32
18
11
1
41,478
969,063,104.38
783,309,375.78
ALL
3,407.37
-17.66 (-0.52%)
ALL SHARES
278,335,676
3,858,324,067.46
69
85
53
52,103
1,088,722,155.43
817,949,286.18
FIN
1,942.34
33.00 (1.73%)
FINANCIALS
6,264,475
561,939,437.40
12
4
4
11,228
167,345,496.25
85,253,057.02
HDG
4,422.56
-19.81 (-0.45%)
HOLDING FIRMS
3,826,079
290,087,307.58
11
12
7
4,697
159,877,822.92
134,139,944.52
IND
8,470.82
-37.44 (-0.44%)
INDUSTRIAL
37,155,083
553,020,011.82
13
30
23
10,793
305,514,284.92
263,100,100.72
M-O
17,136.35
-141.32 (-0.82%)
MINING & OIL
73,221,259
70,686,225.09
4
10
5
1,820
5,420,830.85
0.00
PRO
1,879.44
23.07 (1.24%)
PROPERTY
82,636,628
700,310,063.57
13
13
5
8,289
279,958,456.85
252,303,427.52
SVC
3,228.61
-132.90 (-3.95%)
SERVICES
72,599,424
1,681,604,815.21
14
13
9
15,223
170,551,618.45
83,152,756.40
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 2.03 0 0
ABA 0.285 -0.005 -1.72% 0.29 0.29 0.285 0.29 365,050 31
ABG 26.65 2.15 8.78% 24.50 26.90 26.65 24.50 12,696,935 113
ABS 2.18 -0.02 -0.91% 2.20 2.30 2.18 2.20 149,820 12
ABSP 1.80 -0.10 -5.26% 1.90 1.90 1.80 1.90 11,300 2
AC 402.60 3.00 0.75% 400.00 404.00 402.60 399.60 70,667,826 1,802
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.30 0 0
ACEN 3.10 -0.06 -1.90% 3.17 3.18 3.10 3.16 19,766,960 366
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 100,000 1
ACENB 1,021.00 -17.00 -1.64% 1,021.00 1,021.00 1,021.00 1,038.00 250,045 5
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,478.00 0.00 0.00% 2,478.00 2,478.00 2,478.00 2,478.00 99,120 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,989.00 9.00 0.45% 1,989.00 1,989.00 1,989.00 1,980.00 1,899,495 3
ACPB4 1,950.00 0.00 0.00% 1,950.00 1,950.00 1,950.00 1,950.00 78,000 1
ACR 0.73 0.04 5.80% 0.67 0.73 0.73 0.69 343,080 29
AEV 32.35 0.25 0.78% 32.10 32.50 32.35 32.10 795,395 33
AGI 8.20 -0.06 -0.73% 8.26 8.26 8.20 8.26 44,538 10
AGIW 1.04 -0.01 -0.95% 1.04 1.05 1.04 1.05 281,080 10
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 13.78 0.78 6.00% 13.20 13.88 13.78 13.00 332,171,844 3,325
ALL 3,407.37 -17.66 -0.52% 3,421.88 3,426.10 3,400.78 3,425.03 3,858,324,067 52,103
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.11 0.01 0.91% 1.10 1.12 1.11 1.10 72,230 9
ALTER 0.00 0.00 0.00% 0.00 0.00 0.00 0.81 0 0
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 -0.06 -0.35% 17.06 17.06 17.00 17.06 733,972 10
AP 43.60 0.10 0.23% 43.80 44.15 43.60 43.50 3,470,520 228
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.094 -0.002 -2.08% 0.093 0.095 0.094 0.096 142,880 14
APL 0.0063 0.0001 1.61% 0.0063 0.0063 0.0063 0.0062 270,900 21
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 10.16 0 0
APX 16.18 0.08 0.50% 16.20 16.58 16.18 16.10 39,931,218 763
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 36.95 0.55 1.51% 36.40 37.40 36.95 36.40 32,471,875 1,527
ASLAG 0.98 -0.04 -3.92% 1.01 1.01 0.98 1.02 25,900 4
AT 8.13 -0.12 -1.45% 8.27 8.40 8.13 8.25 2,193,055 58
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 24,900 2
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 44.10 0.10 0.23% 44.00 44.10 44.10 44.00 246,785 11
AXLM 2.51 -0.08 -3.09% 2.56 2.56 2.51 2.59 88,920 7
BALAI 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
BC 6.60 0.00 0.00% 6.60 6.60 6.60 6.60 208,260 4
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 131.90 3.50 2.73% 128.40 132.40 131.90 128.40 274,175,170 4,367
BEL 1.26 0.02 1.61% 1.25 1.26 1.26 1.24 148,830 7
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.03 0.00 0.00% 0.031 0.032 0.03 0.03 147,700 19
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.56 0 0
BLOOM 1.70 -0.01 -0.58% 1.71 1.73 1.70 1.71 13,297,900 207
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.02 0.02 0.18% 11.00 11.02 11.02 11.00 840,744 32
BPI 100.60 1.70 1.72% 98.85 101.00 100.60 98.90 78,919,452 2,206
BRN 0.71 -0.04 -5.33% 0.73 0.73 0.71 0.75 5,070 6
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 0.00 0.00 0.00% 0.00 0.00 0.00 102.50 0 0
BSC 0.111 0.00 0.00% 0.113 0.113 0.111 0.111 5,590 4
C 0.68 0.01 1.49% 0.67 0.68 0.68 0.67 92,540 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 9.77 0 0
CBC 55.90 0.40 0.72% 56.95 56.95 55.90 55.50 1,331,343 113
CDC 0.59 -0.01 -1.67% 0.60 0.60 0.59 0.60 11,900 5
CEB 30.40 -1.30 -4.10% 31.70 31.70 30.40 31.70 239,445 25
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 32.50 0 0
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.086 0 0
CEU 16.44 0.00 0.00% 16.48 16.48 16.44 16.44 149,598 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.78 0.01 1.30% 0.78 0.78 0.78 0.77 109,200 1
CIC 12.68 0.00 0.00% 12.50 12.68 12.68 12.68 43,094 5
CLI 2.16 -0.03 -1.37% 2.19 2.19 2.16 2.19 77,670 15
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,025.00 0.00 0.00% 1,028.00 1,028.00 1,025.00 1,025.00 10,265 2
CNPF 29.90 -0.10 -0.33% 30.00 30.00 29.90 30.00 15,898,400 611
CNVRG 9.94 -0.05 -0.50% 9.99 9.99 9.94 9.99 18,826,018 715
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 11,700 3
COSCO 7.78 -0.03 -0.38% 7.81 7.81 7.78 7.81 403,069 87
CPG 0.66 -0.01 -1.49% 0.67 0.67 0.66 0.67 20,320 7
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.70 -0.10 -0.10% 99.80 99.80 99.70 99.80 67,832 4
CPM 2.10 -0.18 -7.89% 2.16 2.16 2.10 2.28 610,960 8
CREC 4.57 -0.01 -0.22% 4.58 4.61 4.57 4.58 361,570 20
CREIT 3.46 0.01 0.29% 3.45 3.47 3.46 3.45 1,648,910 165
CROWN 1.74 0.00 0.00% 1.74 1.74 1.74 1.74 1,740 1
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 0.32 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.14 0.04 0.33% 12.18 12.20 12.14 12.10 2,071,902 80
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 1,014,870 77
DDPR 94.10 -0.35 -0.37% 94.15 94.15 94.10 94.45 1,464,227 13
DELM 4.70 0.33 7.55% 5.10 5.10 4.70 4.37 19,570 4
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.77 0 0
DHI 6.85 0.18 2.70% 6.67 7.00 6.85 6.67 3,182,362 222
DITO 0.75 0.00 0.00% 0.76 0.77 0.75 0.75 3,497,740 167
DIZ 3.00 -0.25 -7.69% 3.06 3.06 3.00 3.25 150,830 6
DMC 8.40 0.09 1.08% 8.31 8.43 8.40 8.31 2,140,476 266
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 3.71 0.00 0.00% 3.74 3.75 3.71 3.71 7,147,820 156
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 0.95 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.55 0 0
ECVC 0.255 -0.005 -1.92% 0.255 0.255 0.255 0.26 81,600 6
EEI 1.95 0.00 0.00% 1.95 1.95 1.95 1.95 1,950 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
ELI 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 31,990 5
EMI 15.42 0.02 0.13% 15.40 15.68 15.42 15.40 2,859,164 164
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
EURO 1.05 0.00 0.00% 1.05 1.05 1.05 1.05 5,250 1
EW 12.30 0.00 0.00% 12.30 12.30 12.30 12.30 866,802 36
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 50.25 -0.15 -0.30% 50.40 50.80 50.25 50.40 294,092 111
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 0.54 -0.01 -1.82% 0.55 0.56 0.54 0.55 56,100 10
FDC 4.71 0.45 10.56% 4.71 4.71 4.71 4.26 9,420 2
FDCPA 1,172.00 -3.00 -0.26% 1,172.00 1,172.00 1,172.00 1,175.00 23,440 1
FDCPB 995.00 0.00 0.00% 990.00 995.00 995.00 995.00 1,074,000 6
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 2.51 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 15.90 -0.06 -0.38% 16.18 16.18 15.90 15.96 907,320 71
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.03 -1.02% 2.94 2.94 2.91 2.94 382,530 39
FIN 1,942.34 33.00 1.73% 1,913.83 1,946.40 1,908.08 1,909.34 561,939,437 11,228
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 0.00 0.00% 0.69 0.69 0.69 0.69 77,870 23
FMETF 104.00 -1.00 -0.95% 105.00 105.00 104.00 105.00 331,603 23
FNI 2.23 -0.03 -1.33% 2.26 2.26 2.23 2.26 324,510 20
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 82.00 0.00 0.00% 82.10 82.10 82.00 82.00 3,123,388 39
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
FRUIT 0.63 -0.01 -1.56% 0.63 0.63 0.63 0.64 63,000 2
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 0.075 0.00 0.00% 0.075 0.075 0.075 0.075 30,000 5
GERI 0.59 0.01 1.72% 0.59 0.59 0.59 0.58 2,950 2
GLO 1,784.00 62.00 3.60% 1,741.00 1,812.00 1,784.00 1,722.00 174,853,145 1,460
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,992.00 0 0
GLOBB 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 220,000 3
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 4.87 -0.01 -0.20% 4.88 4.88 4.87 4.88 243,800 24
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 -0.002 -1.26% 0.154 0.157 0.157 0.159 53,760 8
GSMI 267.00 2.00 0.75% 268.80 268.80 267.00 265.00 7,265,574 54
GTCAP 483.40 -10.60 -2.15% 496.00 496.00 483.40 494.00 11,763,408 373
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 0.00 983.00 0 0
HDG 4,422.56 -19.81 -0.45% 4,439.75 4,444.78 4,392.61 4,442.37 290,087,308 4,697
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 1.44 -0.01 -0.69% 1.37 1.45 1.44 1.45 229,920 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 907.00 -53.00 -5.52% 945.00 949.50 907.00 960.00 1,247,467,430 8,730
IDC 0.56 -0.02 -3.45% 0.56 0.56 0.56 0.58 31,360 4
IMI 3.33 -0.02 -0.60% 3.39 3.39 3.33 3.35 1,005,820 56
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,470.82 -37.44 -0.44% 8,522.97 8,534.30 8,460.76 8,508.26 553,020,012 10,793
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.11 -0.01 -0.89% 1.09 1.11 1.11 1.12 22,160 5
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
IPO 7.14 0.44 6.57% 7.00 7.14 7.14 6.70 14,752 3
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.123 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 135.60 -1.40 -1.02% 137.00 137.30 135.60 137.00 78,090,474 2,453
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 26.40 0.35 1.34% 26.30 26.85 26.40 26.05 2,225,300 46
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.92 -0.01 -0.52% 1.93 1.93 1.92 1.93 324,400 58
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 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 1.38 0.01 0.73% 1.38 1.38 1.38 1.37 5,520 4
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 6.01 0 0
LC 0.185 -0.005 -2.63% 0.19 0.19 0.185 0.19 3,349,540 71
LCB 0.187 0.00 0.00% 0.186 0.187 0.187 0.187 1,055,770 10
LFM 29.70 0.00 0.00% 27.65 29.70 29.70 29.70 72,040 7
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.30 -0.025 -7.69% 0.31 0.31 0.30 0.325 99,450 10
LOTO 1.76 0.00 0.00% 1.76 1.76 1.76 1.76 68,640 1
LPC 0.033 0.003 10.00% 0.031 0.033 0.033 0.03 77,200 5
LPZ 4.01 0.03 0.75% 4.02 4.02 4.01 3.98 128,520 9
LSC 0.62 0.00 0.00% 0.62 0.62 0.62 0.62 2,480 3
LTG 14.86 0.20 1.36% 14.78 14.88 14.86 14.66 4,073,818 201
M-O 17,136.35 -141.32 -0.82% 17,319.77 17,359.91 17,036.97 17,277.67 70,686,225 1,820
MA 0.0077 0.0001 1.32% 0.0075 0.0077 0.0077 0.0076 218,500 2
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAC 3.92 0.07 1.82% 3.90 3.93 3.92 3.85 214,710 21
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 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 127,580 11
MAXS 2.12 -0.03 -1.40% 2.15 2.15 2.12 2.15 77,110 15
MB 0.191 0.001 0.53% 0.17 0.191 0.191 0.19 3,610 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 67.15 0.65 0.98% 66.45 67.95 67.15 66.50 81,206,521 3,234
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
MEDIC 0.214 0.001 0.47% 0.214 0.214 0.214 0.213 6,420 1
MEG 2.03 -0.02 -0.98% 2.06 2.07 2.03 2.05 7,916,460 122
MER 584.00 1.00 0.17% 586.00 592.50 584.00 583.00 20,506,360 899
MFC 2,300.00 0.00 0.00% 2,300.00 2,300.00 2,300.00 2,300.00 402,500 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.063 -0.007 -10.00% 0.071 0.071 0.063 0.07 71,840 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 7.10 0.00 0.00% 7.11 7.16 7.10 7.10 4,862,171 164
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.78 0.03 4.00% 0.75 0.78 0.78 0.75 25,983,770 146
MREIT 13.94 0.10 0.72% 13.84 13.98 13.94 13.84 2,183,118 159
MRSGI 1.09 -0.01 -0.91% 1.08 1.09 1.09 1.10 21,780 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.26 0 0
MWC 38.55 -0.15 -0.39% 38.70 39.10 38.55 38.70 10,702,165 310
MWIDE 3.72 -0.03 -0.80% 3.80 3.85 3.72 3.75 5,705,370 214
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 0.00 0.00 0.00% 0.00 0.00 0.00 103.10 0 0
MWP6C 105.80 -2.20 -2.04% 105.80 105.80 105.80 108.00 12,696 2
MWP7A 103.00 0.00 0.00% 103.00 103.00 103.00 103.00 1,030 1
MWP7B 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 10,100 3
MYNLD 22.70 0.10 0.44% 22.60 22.90 22.70 22.60 50,075,270 1,570
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
NIKL 4.74 -0.06 -1.25% 4.80 4.80 4.74 4.80 4,201,170 108
NOW 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 223,350 22
NRCP 0.91 -0.02 -2.15% 0.93 0.95 0.91 0.93 186,580 17
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.15 -0.45 -1.34% 33.80 34.10 33.15 33.60 5,233,720 336
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.455 0 0
OV 0.0085 -0.0001 -1.16% 0.0085 0.0085 0.0085 0.0086 42,500 1
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 6,160 6
PAL 2.90 -0.06 -2.03% 2.94 2.94 2.90 2.96 165,390 28
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.38 0.38 5.43% 7.38 7.38 7.38 7.00 738 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.08 0 0
PCOR 2.20 -0.05 -2.22% 2.25 2.25 2.20 2.25 2,501,590 109
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.58 -0.27 -7.01% 3.58 3.62 3.58 3.85 25,190 7
PGOLD 44.40 -1.10 -2.42% 45.50 45.75 44.40 45.50 14,704,855 467
PHA 0.146 0.00 0.00% 0.147 0.147 0.146 0.146 5,870 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
PHES 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 122,400 10
PHN 13.50 0.24 1.81% 13.26 13.50 13.50 13.26 1,513,800 6
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.05 0.00 0.00% 6.05 6.05 6.05 6.05 194,760 18
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.40 0.48 4.40% 11.16 11.58 11.40 10.92 31,705,758 693
PMPC 8.67 0.00 0.00% 8.67 8.67 8.67 8.67 1,734 2
PNB 57.55 -0.45 -0.78% 58.00 58.00 57.55 58.00 261,847 82
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 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.16 -0.01 -0.85% 1.17 1.18 1.16 1.17 79,740 30
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 0.00 951.50 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 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
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 1,879.44 23.07 1.24% 1,861.46 1,893.19 1,861.46 1,856.37 700,310,064 8,289
PSB 53.00 0.20 0.38% 52.85 53.00 53.00 52.80 5,829 6
PSE 200.00 -4.40 -2.15% 204.20 204.20 200.00 204.40 1,211,520 16
PSEI 6,186.10 -59.65 -0.96% 6,229.26 6,232.24 6,158.74 6,245.75 3,463,202,368 41,478
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 8.98 -0.14 -1.54% 9.12 9.12 8.98 9.12 12,568,384 229
PXP 2.40 0.09 3.90% 2.31 2.41 2.40 2.31 261,770 24
RCB 23.50 0.10 0.43% 23.30 23.50 23.50 23.40 65,440 4
RCI 2.44 -0.05 -2.01% 2.34 2.52 2.44 2.49 21,640 3
RCR 6.76 0.01 0.15% 6.75 6.86 6.76 6.75 7,292,198 1,011
REDC 7.80 -0.10 -1.27% 7.80 7.80 7.80 7.90 9,360 2
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.01 0 0
RFM 5.55 0.00 0.00% 5.55 5.60 5.55 5.55 1,144,151 312
RLC 16.60 -0.10 -0.60% 16.70 16.78 16.60 16.70 9,622,838 69
RLT 0.097 -0.002 -2.02% 0.097 0.097 0.097 0.099 57,230 3
ROCK 2.28 0.04 1.79% 2.24 2.28 2.28 2.24 738,200 35
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.75 0.00 0.00% 46.75 46.80 46.75 46.75 3,067,320 52
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.16 -0.13 -3.95% 3.16 3.16 3.16 3.29 3,160 1
SCC 25.75 -0.20 -0.77% 25.95 26.05 25.75 25.95 3,138,475 173
SECB 65.40 1.35 2.11% 64.05 65.70 65.40 64.05 32,960,528 558
SEVN 33.25 0.50 1.53% 32.75 33.25 33.25 32.75 39,340 7
SFI 0.054 -0.001 -1.82% 0.055 0.055 0.054 0.055 6,030 8
SFIP 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 1,350 1
SGI 1.41 0.00 0.00% 1.41 1.41 1.41 1.41 102,930 5
SGP 30.45 -1.10 -3.49% 31.55 31.55 30.45 31.55 16,293,605 643
SHLPH 9.08 0.10 1.11% 8.97 9.45 9.08 8.98 2,202,610 182
SHNG 3.12 0.02 0.65% 3.20 3.21 3.12 3.10 146,520 11
SLF 4,550.00 20.00 0.44% 4,530.00 4,600.00 4,550.00 4,530.00 274,400 4
SLI 2.09 0.04 1.95% 2.06 2.09 2.09 2.05 18,610 3
SM 623.00 -10.00 -1.58% 631.00 631.00 623.00 633.00 45,133,550 1,350
SMC 68.50 -0.65 -0.94% 69.15 69.45 68.50 69.15 844,741 151
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 80.70 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 16,800 2
SMC2O 81.35 0.25 0.31% 81.10 81.35 81.35 81.10 88,412 8
SMC2P 76.80 -0.35 -0.45% 76.90 76.90 76.80 77.15 8,454 7
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 77.00 0 0
SMC2S 77.90 -0.05 -0.06% 77.90 77.90 77.90 77.95 779 1
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.54 0.08 0.41% 19.46 19.90 19.54 19.46 22,021,470 817
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.90 0.06 0.55% 10.84 10.98 10.90 10.84 1,481,810 19
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.34 -0.01 -0.74% 1.35 1.37 1.34 1.35 10,204,170 164
SRDC 11.38 0.00 0.00% 11.38 11.38 11.38 11.38 2,276 2
SSI 0.00 0.00 0.00% 0.00 0.00 0.00 2.33 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% 1.22 1.25 1.25 1.24 324,770 24
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 0.405 -0.035 -7.95% 0.44 0.44 0.405 0.44 73,350 9
SVC 3,228.61 -132.90 -3.95% 3,326.09 3,335.79 3,179.17 3,361.51 1,681,604,815 15,223
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.116 0 0
TCB2A 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 55,012 2
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 9.15 0.00 0.00% 9.15 9.15 9.15 9.15 16,470 17
TCB2D 6.52 0.02 0.31% 6.52 6.52 6.52 6.50 652 1
TECH 0.60 0.02 3.45% 0.59 0.64 0.60 0.58 1,637,230 105
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,121.00 12.00 1.08% 1,117.00 1,133.00 1,121.00 1,109.00 64,614,245 1,379
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 54.70 1.70 3.21% 53.00 55.00 54.70 53.00 59,332 7
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 1.39 -0.01 -0.71% 1.40 1.40 1.39 1.40 603,800 35
TUGS 0.86 0.00 0.00% 0.83 0.87 0.86 0.86 29,050 18
UBP 25.20 -0.35 -1.37% 25.20 25.20 25.20 25.55 475,140 29
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 0.0002 2.99% 0.0067 0.0069 0.0069 0.0067 54,500 3
UPSON 0.70 0.01 1.45% 0.70 0.70 0.70 0.69 2,100 3
URC 61.70 -0.25 -0.40% 61.95 62.00 61.70 61.95 14,469,801 556
V 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 860 1
VITA 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 298,000 16
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 20.90 0.00 0.00% 20.90 20.90 20.90 20.90 8,360 2
WEB 12.40 0.40 3.33% 12.00 12.46 12.40 12.00 21,491,398 113
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
WLCON 5.57 -0.07 -1.24% 5.64 5.64 5.57 5.64 1,419,611 103
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 2.52 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 17, 2026 12:05:00 PM