PSEi
6,272.88
362.82 (6.14%)
PSE INDEX
228,977,895
11,510,744,671.26
25
5
0
91,672
3,086,524,199.26
1,176,061,959.51
ALL
3,434.35
144.40 (4.39%)
ALL SHARES
679,388,199
12,745,275,968.10
144
58
43
116,472
3,421,509,244.36
1,380,174,680.07
FIN
1,940.04
160.76 (9.04%)
FINANCIALS
33,052,361
3,054,969,939.26
14
3
4
24,686
756,110,902.81
213,387,077.20
HDG
4,476.16
252.50 (5.98%)
HOLDING FIRMS
23,719,752
1,349,789,938.58
20
8
5
16,540
406,906,024.18
0.00
IND
8,482.77
212.00 (2.56%)
INDUSTRIAL
111,902,290
1,525,551,944.29
41
21
11
26,141
310,078,618.36
50,690,315.08
M-O
16,828.81
1,161.58 (7.41%)
MINING & OIL
181,646,136
237,358,057.56
16
3
4
4,670
14,023,436.85
0.00
PRO
1,866.98
85.28 (4.79%)
PROPERTY
175,813,767
1,665,758,869.58
25
10
8
17,045
672,239,125.43
179,351,826.38
SVC
3,345.64
158.55 (4.97%)
SERVICES
151,496,468
4,907,563,356.98
25
12
9
27,184
1,261,902,704.73
936,745,461.41
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 0.26 14.61% 2.15 2.15 2.04 1.78 14,340 7
ABA 0.30 -0.005 -1.64% 0.31 0.31 0.30 0.305 912,800 42
ABG 24.75 0.75 3.13% 24.00 24.85 24.75 24.00 3,571,325 36
ABS 2.20 0.04 1.85% 2.16 2.22 2.20 2.16 175,840 33
ABSP 1.99 -0.04 -1.97% 1.78 1.99 1.99 2.03 290,200 17
AC 406.00 20.00 5.18% 408.00 424.80 406.00 386.00 477,309,300 5,176
ACE 1.30 -0.21 -13.91% 1.31 1.31 1.30 1.51 83,220 8
ACEN 3.16 -0.07 -2.17% 3.23 3.33 3.16 3.23 113,122,670 1,202
ACENA 1,000.00 -4.00 -0.40% 1,004.00 1,004.00 1,000.00 1,004.00 200,400 3
ACENB 1,035.00 10.00 0.98% 1,020.00 1,035.00 1,035.00 1,025.00 118,375 7
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 39,640 2
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,987.00 0 0
ACR 0.67 0.00 0.00% 0.67 0.68 0.67 0.67 406,370 51
AEV 32.50 1.00 3.17% 31.55 32.95 32.50 31.50 31,495,760 659
AGI 8.20 0.20 2.50% 8.04 8.20 8.20 8.00 1,733,638 124
AGIW 1.04 -0.01 -0.95% 1.05 1.10 1.04 1.05 223,810 16
ALCO 0.455 0.03 7.06% 0.425 0.455 0.455 0.425 8,800 2
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 484.00 2.00 0.41% 484.00 484.00 484.00 482.00 53,240 1
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 13.50 0.76 5.97% 13.16 14.04 13.50 12.74 1,110,995,718 7,310
ALL 3,434.35 144.40 4.39% 3,361.14 3,451.05 3,359.20 3,289.95 12,745,275,968 116,472
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.10 0.01 0.92% 1.10 1.11 1.10 1.09 268,500 28
ALTER 0.83 0.02 2.47% 0.81 0.83 0.83 0.81 96,670 13
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.475 -0.005 -1.04% 0.45 0.475 0.475 0.48 95,150 11
ANS 17.00 0.40 2.41% 16.50 17.00 17.00 16.60 338,858 17
AP 44.00 0.00 0.00% 44.00 44.40 44.00 44.00 32,127,360 748
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.096 0.00 0.00% 0.093 0.096 0.096 0.096 4,680 4
APL 0.0064 0.0001 1.59% 0.0064 0.0065 0.0064 0.0063 363,700 13
APO 0.97 0.05 5.43% 0.92 0.97 0.97 0.92 359,060 12
APVI 10.18 -0.02 -0.20% 10.20 10.20 10.18 10.20 23,836 6
APX 15.26 1.10 7.77% 14.80 15.42 15.26 14.16 122,965,932 1,441
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 5,200 2
AREIT 38.50 0.55 1.45% 38.15 39.00 38.50 37.95 39,257,675 1,160
ASLAG 0.98 0.04 4.26% 0.94 0.98 0.98 0.94 386,550 38
AT 8.36 1.01 13.74% 8.14 8.48 8.36 7.35 13,992,047 323
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 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 12,450 2
AUB 44.00 0.05 0.11% 43.95 44.00 44.00 43.95 70,330 12
AXLM 2.54 -0.03 -1.17% 2.54 2.55 2.54 2.57 167,340 7
BALAI 0.325 -0.005 -1.52% 0.325 0.325 0.325 0.33 32,500 1
BC 6.45 0.25 4.03% 6.30 6.45 6.45 6.20 199,320 2
BCB 6.26 0.00 0.00% 6.26 6.26 6.26 6.26 2,060,166 17
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 133.00 16.70 14.36% 120.30 133.00 133.00 116.30 1,441,697,965 9,054
BEL 1.25 0.04 3.31% 1.21 1.27 1.25 1.21 78,910 8
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.027 -0.001 -3.57% 0.029 0.029 0.027 0.028 361,500 24
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
BLOOM 1.71 0.06 3.64% 1.65 1.75 1.71 1.65 37,554,030 484
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.00 0.48 4.56% 10.52 11.00 11.00 10.52 1,668,504 43
BPI 100.70 9.90 10.90% 92.50 100.70 100.70 90.80 890,914,200 7,721
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.67 0 0
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.20 0 0
BRNPB 104.00 1.00 0.97% 103.90 104.00 104.00 103.00 103,967 3
BRNPC 102.50 -1.00 -0.97% 103.50 103.50 102.50 103.50 74,855 3
BSC 0.111 0.00 0.00% 0.111 0.113 0.111 0.111 123,170 23
C 0.66 0.05 8.20% 0.64 0.67 0.66 0.61 275,510 34
CA 53.20 0.00 0.00% 50.90 53.20 53.20 53.20 1,041 2
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 9.98 0 0
CBC 56.00 0.90 1.63% 55.10 57.50 56.00 55.10 24,188,477 781
CDC 0.61 0.01 1.67% 0.60 0.61 0.61 0.60 56,130 20
CEB 30.80 1.45 4.94% 30.00 31.00 30.80 29.35 11,349,995 302
CEBCP 31.00 -0.90 -2.82% 30.20 32.50 31.00 31.90 654,705 16
CEI 0.086 0.004 4.88% 0.083 0.086 0.086 0.082 34,060 3
CEU 16.50 0.00 0.00% 16.06 16.58 16.50 16.50 219,642 19
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.81 0.04 5.19% 0.77 0.82 0.81 0.77 137,230 19
CIC 12.60 0.24 1.94% 12.60 12.60 12.60 12.36 5,040 4
CLI 2.20 0.01 0.46% 2.20 2.20 2.20 2.19 840,790 44
CLIA1 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 40,000 1
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,025.00 0 0
CNPF 28.75 1.95 7.28% 26.95 28.95 28.75 26.80 104,249,265 928
CNVRG 9.99 -0.21 -2.06% 10.24 10.50 9.99 10.20 104,504,124 2,188
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 6,500 2
COSCO 7.88 -0.06 -0.76% 7.94 7.94 7.88 7.94 7,967,178 473
CPG 0.66 0.02 3.13% 0.65 0.66 0.66 0.64 282,380 35
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 1,002,989 8
CPM 2.28 0.12 5.56% 2.28 2.28 2.28 2.16 95,520 7
CREC 4.58 -0.01 -0.22% 4.59 4.60 4.58 4.59 832,520 39
CREIT 3.45 0.04 1.17% 3.45 3.50 3.45 3.41 3,535,550 321
CROWN 1.76 0.01 0.57% 1.75 1.76 1.76 1.75 21,060 4
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.80 0 0
CTS 0.355 0.00 0.00% 0.355 0.355 0.355 0.355 3,550 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 12.00 0.10 0.84% 11.90 12.00 12.00 11.90 10,018,268 244
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 1,983,420 189
DDPR 94.45 0.45 0.48% 94.00 94.45 94.45 94.00 2,944,781 22
DELM 4.29 -0.21 -4.67% 4.43 4.43 4.29 4.50 34,580 6
DFNN 0.75 -0.01 -1.32% 0.71 0.75 0.75 0.76 13,100 6
DHI 6.75 0.73 12.13% 6.27 6.89 6.75 6.02 10,651,528 443
DITO 0.77 0.06 8.45% 0.71 0.78 0.77 0.71 14,513,250 557
DIZ 3.25 0.00 0.00% 3.25 3.25 3.25 3.25 9,750 2
DMC 8.38 -0.20 -2.33% 8.58 8.75 8.38 8.58 82,953,054 2,208
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 4.90 0.05 1.03% 4.90 4.90 4.90 4.85 14,700 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.75 0.11 3.02% 3.70 3.80 3.75 3.64 46,781,830 539
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.98 0.12 13.95% 0.98 0.99 0.98 0.86 15,310 14
ECP 2.55 0.27 11.84% 2.28 2.82 2.55 2.28 10,470 4
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
EEI 1.90 0.06 3.26% 1.89 1.90 1.90 1.84 9,490 5
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 97,869 3
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 0.031 0.00 0.00% 0.028 0.031 0.031 0.031 53,800 7
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
EMI 16.00 0.58 3.76% 15.42 16.00 16.00 15.42 53,253,018 771
ENEX 3.09 0.03 0.98% 3.06 3.36 3.09 3.06 99,560 16
EURO 1.05 -0.02 -1.87% 1.06 1.06 1.05 1.07 15,830 4
EW 12.46 0.18 1.47% 12.28 12.46 12.46 12.28 4,017,272 143
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.63 0 0
FB 50.40 1.30 2.65% 49.95 51.00 50.40 49.10 1,417,090 97
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 1.85% 0.54 0.55 0.55 0.54 177,400 27
FDC 4.26 -0.09 -2.07% 4.75 4.75 4.26 4.35 64,940 7
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 15.92 0.52 3.38% 15.30 16.30 15.92 15.40 1,795,912 133
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 0.04 1.38% 2.90 2.94 2.94 2.90 691,450 76
FIN 1,940.04 160.76 9.04% 1,815.13 1,940.04 1,815.13 1,779.28 3,054,969,939 24,686
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 0.00 0.00% 0.68 0.70 0.68 0.68 1,060,910 64
FMETF 106.00 6.30 6.32% 99.70 106.00 106.00 99.70 2,130,614 133
FNI 2.23 -0.01 -0.45% 2.24 2.27 2.23 2.24 1,904,440 74
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.34 0 0
FPH 80.00 2.95 3.83% 77.05 80.00 80.00 77.05 1,409,134 63
FPI 0.325 0.05 18.18% 0.27 0.325 0.325 0.275 47,750 5
FRUIT 0.64 -0.01 -1.54% 0.62 0.64 0.64 0.65 59,780 10
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 0.08 0.001 1.27% 0.076 0.084 0.08 0.079 57,400 18
GERI 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 326,130 12
GLO 1,730.00 30.00 1.76% 1,700.00 1,743.00 1,730.00 1,700.00 123,875,185 840
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 1,992.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 1,967.00 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 4.86 0.04 0.83% 4.82 4.89 4.86 4.82 606,950 53
GMAP 4.80 -0.06 -1.23% 4.80 4.80 4.80 4.86 9,600 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.01 0 0
GREEN 0.157 -0.003 -1.88% 0.16 0.16 0.157 0.16 141,830 23
GSMI 265.00 -3.80 -1.41% 268.80 269.80 265.00 268.80 16,688,564 274
GTCAP 496.80 19.80 4.15% 484.00 504.00 496.80 477.00 224,131,386 1,602
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 4,476.16 252.50 5.98% 4,327.57 4,529.29 4,327.57 4,223.66 1,349,789,939 16,540
HI 4.55 0.10 2.25% 4.55 4.55 4.55 4.45 932,750 3
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 1.41 0.01 0.71% 1.40 1.45 1.41 1.40 1,988,870 35
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 950.00 52.00 5.79% 970.00 980.00 950.00 898.00 3,163,889,150 11,754
IDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 105,430 13
IMI 3.31 0.06 1.85% 3.30 3.37 3.31 3.25 8,505,160 212
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.94 0 0
IND 8,482.77 212.00 2.56% 8,325.06 8,516.27 8,325.06 8,270.77 1,525,551,944 26,141
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.07 0.01 0.94% 1.08 1.08 1.07 1.06 53,520 18
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
IPO 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 64,320 4
IS 0.12 0.006 5.26% 0.114 0.12 0.12 0.114 2,340 2
JAS 1.98 -0.03 -1.49% 1.98 1.98 1.98 2.01 3,960 1
JFC 134.20 6.20 4.84% 131.00 136.10 134.20 128.00 390,147,220 5,538
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 13.00 1.33% 975.50 990.00 990.00 977.00 58,675 2
JGS 26.10 1.75 7.19% 25.00 26.95 26.10 24.35 64,561,055 809
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.90 0.04 2.15% 1.86 1.91 1.90 1.86 6,020,230 246
KEP 2.65 -0.04 -1.49% 2.32 2.66 2.65 2.69 38,550 9
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 1.32 0.04 3.13% 1.33 1.33 1.32 1.28 6,610 3
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.01 -0.05 -0.83% 6.06 6.06 6.01 6.06 16,869 12
LC 0.195 0.018 10.17% 0.179 0.195 0.195 0.177 2,072,060 94
LCB 0.186 0.007 3.91% 0.179 0.186 0.186 0.179 721,600 25
LFM 29.50 -0.20 -0.67% 27.25 29.70 29.50 29.70 32,130 9
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.325 0.025 8.33% 0.30 0.33 0.325 0.30 60,650 8
LOTO 1.77 0.00 0.00% 1.77 1.77 1.77 1.77 1,770 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
LPZ 3.87 0.07 1.84% 3.80 3.88 3.87 3.80 700,390 25
LSC 0.62 0.01 1.64% 0.61 0.62 0.62 0.61 12,380 3
LTG 14.70 0.22 1.52% 14.52 14.90 14.70 14.48 26,970,530 1,182
M-O 16,828.81 1,161.58 7.41% 16,283.40 16,828.81 16,283.40 15,667.23 237,358,058 4,670
MA 0.0073 0.0002 2.82% 0.0073 0.0073 0.0073 0.0071 255,500 7
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0072 0 0
MAC 3.87 0.06 1.57% 3.89 3.93 3.87 3.81 1,191,830 26
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 0.02 3.13% 0.64 0.66 0.66 0.64 68,620 15
MAXS 2.20 0.01 0.46% 2.20 2.20 2.20 2.19 116,560 11
MB 0.19 0.00 0.00% 0.19 0.19 0.19 0.19 1,900 1
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.53 0 0
MBT 65.50 2.50 3.97% 64.10 65.50 65.50 63.00 412,993,689 4,390
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.089 0 0
MEDIC 0.21 0.01 5.00% 0.20 0.21 0.21 0.20 8,300 2
MEG 2.05 0.08 4.06% 1.99 2.05 2.05 1.97 7,123,970 172
MER 584.00 10.00 1.74% 576.00 593.00 584.00 574.00 190,863,535 2,571
MFC 2,300.00 0.00 0.00% 2,300.00 2,300.00 2,300.00 2,300.00 11,500 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.92 0 0
MG 0.067 0.001 1.52% 0.066 0.068 0.067 0.066 68,730 11
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 7.01 0.01 0.14% 7.00 7.20 7.01 7.00 38,816,073 939
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 36,391,420 151
MREIT 13.94 0.32 2.35% 13.66 14.00 13.94 13.62 3,569,460 404
MRSGI 1.10 0.00 0.00% 1.09 1.10 1.10 1.10 574,270 33
MVC 5.26 0.06 1.15% 5.20 5.26 5.26 5.20 9,366 4
MWC 39.25 -0.35 -0.88% 39.70 40.40 39.25 39.60 62,222,085 982
MWIDE 3.55 0.16 4.72% 3.40 3.55 3.55 3.39 8,956,200 273
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 0.00 105.90 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 108.00 0 0
MWP7A 103.00 2.00 1.98% 101.00 103.00 103.00 101.00 114,285 6
MWP7B 101.00 -0.50 -0.49% 101.50 101.50 101.00 101.50 55,775 4
MYNLD 22.80 -0.05 -0.22% 22.85 23.30 22.80 22.85 116,053,975 2,364
NI 0.41 -0.08 -16.33% 0.41 0.41 0.41 0.49 4,100 1
NIKL 4.77 0.27 6.00% 4.58 4.77 4.77 4.50 15,713,520 474
NOW 0.61 0.00 0.00% 0.62 0.64 0.61 0.61 997,790 195
NRCP 0.97 0.03 3.19% 0.92 1.00 0.97 0.94 548,800 54
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 33.60 2.30 7.35% 33.35 34.15 33.60 31.30 43,338,225 1,351
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.102 0 0
OPM 0.014 0.00 0.00% 0.014 0.014 0.014 0.014 53,500 9
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.43 0.005 1.18% 0.425 0.43 0.43 0.425 98,100 10
OV 0.0085 -0.0002 -2.30% 0.0086 0.0086 0.0085 0.0087 350,500 8
PA 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 11,550 7
PAL 2.98 -0.02 -0.67% 3.00 3.00 2.98 3.00 182,300 19
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.34 -0.07 -0.94% 7.42 7.42 7.34 7.41 14,725 3
PBC 15.08 -0.92 -5.75% 15.08 15.08 15.08 16.00 1,508 1
PCOR 2.21 0.06 2.79% 2.15 2.21 2.21 2.15 2,051,680 162
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.73 0.11 3.04% 3.63 3.73 3.73 3.62 10,950 3
PGOLD 45.85 -0.05 -0.11% 45.90 46.65 45.85 45.90 135,265,275 2,213
PHA 0.15 0.008 5.63% 0.145 0.153 0.15 0.142 48,300 12
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 3,200 1
PHES 0.425 -0.005 -1.16% 0.43 0.43 0.425 0.43 12,850 3
PHN 13.26 0.00 0.00% 13.26 13.50 13.26 13.26 18,588 6
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.25 0.20 3.31% 6.05 6.25 6.25 6.05 32,675 14
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.08 0.44 4.14% 11.00 11.78 11.08 10.64 101,392,710 1,982
PMPC 8.64 0.22 2.61% 8.43 8.71 8.64 8.42 127,109 13
PNB 57.90 1.90 3.39% 56.00 57.95 57.90 56.00 13,708,398 553
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 16,496 7
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 500 1
PREIT 1.16 -0.02 -1.69% 1.18 1.18 1.16 1.18 117,290 43
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 -5.00 -0.50% 1,000.00 1,000.00 1,000.00 1,005.00 800,000 1
PRIM 0.78 0.04 5.41% 0.81 0.82 0.78 0.74 15,430 7
PRMX 0.93 0.01 1.09% 0.93 0.93 0.93 0.92 1,860 1
PRO 1,866.98 85.28 4.79% 1,810.24 1,888.90 1,810.24 1,781.70 1,665,758,870 17,045
PSB 53.05 0.05 0.09% 53.00 53.20 53.05 53.00 153,035 53
PSE 208.00 -3.00 -1.42% 211.00 211.20 208.00 211.00 4,363,828 48
PSEI 6,272.88 362.82 6.14% 6,115.92 6,320.75 6,103.47 5,910.06 11,510,744,671 91,672
PTC 90.00 0.00 0.00% 90.00 90.00 90.00 90.00 900 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 8.47 0.80 10.43% 8.01 8.50 8.47 7.67 32,284,809 488
PXP 2.36 0.00 0.00% 2.36 2.45 2.36 2.36 477,120 43
RCB 0.00 0.00 0.00% 0.00 0.00 0.00 23.40 0 0
RCI 2.49 -0.04 -1.58% 2.53 2.53 2.49 2.53 198,430 17
RCR 6.90 0.07 1.02% 6.83 6.96 6.90 6.83 45,155,761 2,094
REDC 8.00 0.55 7.38% 7.00 8.00 8.00 7.45 520,315 20
REG 3.01 -0.31 -9.34% 3.01 3.01 3.01 3.32 3,010 1
RFM 5.55 0.05 0.91% 5.50 5.57 5.55 5.50 5,904,941 831
RLC 16.56 0.26 1.60% 16.50 16.80 16.56 16.30 34,489,234 332
RLT 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 42,570 2
ROCK 2.25 0.06 2.74% 2.19 2.30 2.25 2.19 2,275,810 73
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.60 0.05 0.11% 46.55 46.70 46.60 46.55 17,894,625 265
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.29 0.09 2.81% 3.15 3.29 3.29 3.20 92,240 7
SCC 26.00 -0.30 -1.14% 26.30 26.60 26.00 26.30 31,548,880 522
SECB 63.20 1.00 1.61% 62.25 63.35 63.20 62.20 34,850,117 699
SEVN 33.65 0.90 2.75% 32.75 33.65 33.65 32.75 94,130 7
SFI 0.049 -0.004 -7.55% 0.053 0.053 0.049 0.053 38,170 55
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.01 0.74% 1.37 1.38 1.36 1.35 239,030 12
SGP 30.50 1.00 3.39% 29.70 30.85 30.50 29.50 130,855,380 1,672
SHLPH 8.98 -0.07 -0.77% 9.00 9.05 8.98 9.05 4,766,698 305
SHNG 3.17 0.10 3.26% 3.10 3.22 3.17 3.07 239,610 20
SLF 4,500.00 0.00 0.00% 4,500.00 4,500.00 4,500.00 4,500.00 585,000 2
SLI 2.04 0.12 6.25% 2.04 2.04 2.04 1.92 4,080 2
SM 637.00 52.00 8.89% 602.00 644.00 637.00 585.00 409,435,120 3,260
SMC 69.75 2.25 3.33% 67.00 69.75 69.75 67.50 14,526,680 488
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 80.80 0.00 0.00% 80.80 80.80 80.80 80.80 8,888 5
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.40 -1.10 -1.37% 79.40 79.40 79.40 80.50 15,880 5
SMC2O 80.70 0.70 0.88% 80.00 80.70 80.70 80.00 907,097 14
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 73.00 0 0
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 75.65 0.00 0.00% 75.65 75.65 75.65 75.65 14,374 2
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2U 77.80 1.30 1.70% 77.80 77.80 77.80 76.50 3,112 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.06 1.46 8.30% 18.00 19.46 19.06 17.60 182,935,996 3,035
SOC 0.209 0.00 0.00% 0.209 0.209 0.209 0.209 2,090 1
SPC 10.82 0.02 0.19% 10.70 10.82 10.82 10.80 193,182 43
SPM 2.38 0.00 0.00% 2.39 2.39 2.38 2.38 16,690 3
SPNEC 1.37 0.05 3.79% 1.33 1.39 1.37 1.32 17,822,800 414
SRDC 12.78 3.78 42.00% 11.68 12.78 12.78 9.00 15,226 9
SSI 2.28 0.04 1.79% 2.23 2.28 2.28 2.24 76,270 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.24 -0.02 -1.59% 1.26 1.26 1.24 1.26 1,157,480 53
STN 1.86 -0.01 -0.53% 1.87 1.87 1.86 1.87 165,770 6
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.42 -0.005 -1.18% 0.42 0.42 0.42 0.425 29,400 4
SVC 3,345.64 158.55 4.97% 3,382.73 3,405.99 3,322.88 3,187.09 4,907,563,357 27,184
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 0.117 0 0
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 8.50 0.39 4.81% 8.30 8.50 8.50 8.11 48,250 5
TCB2D 6.39 0.00 0.00% 6.39 6.39 6.39 6.39 1,278 2
TECH 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 154,710 32
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,145.00 62.00 5.72% 1,091.00 1,148.00 1,145.00 1,083.00 222,233,190 4,407
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 52.70 0.20 0.38% 52.25 52.70 52.70 52.50 49,880 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 1.40 0.03 2.19% 1.38 1.41 1.40 1.37 1,798,950 94
TUGS 0.89 0.02 2.30% 0.86 0.93 0.89 0.87 910,890 90
UBP 25.30 0.55 2.22% 24.80 25.70 25.30 24.75 979,070 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 0.0001 1.47% 0.0069 0.0069 0.0069 0.0068 442,900 9
UPSON 0.69 -0.01 -1.43% 0.70 0.70 0.69 0.70 90,840 14
URC 61.95 6.05 10.82% 57.60 62.30 61.95 55.90 81,149,530 2,453
V 0.89 0.02 2.30% 0.88 0.89 0.89 0.87 1,770 2
VITA 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 138,120 22
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 5,700 1
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.70 0.10 0.49% 20.60 20.70 20.70 20.60 4,130 2
WEB 12.06 0.28 2.38% 11.78 12.30 12.06 11.78 24,454,178 192
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
WLCON 5.65 0.20 3.67% 5.50 5.85 5.65 5.45 4,657,011 532
WPI 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 245,000 1
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.65 -0.10 -3.64% 2.65 2.65 2.65 2.75 42,200 4
ZHI 0.054 -0.001 -1.82% 0.05 0.055 0.054 0.055 5,940 3

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