PSEi
6,069.26
-11.74 (-0.19%)
PSE INDEX
78,803,549
4,119,171,400.70
13
15
2
45,673
1,253,113,846.01
692,321,757.50
ALL
3,324.78
-11.35 (-0.34%)
ALL SHARES
544,051,394
4,628,092,946.36
89
102
61
63,486
1,295,656,794.74
692,321,757.50
FIN
1,868.03
10.14 (0.55%)
FINANCIALS
11,280,819
1,035,786,396.43
6
9
7
10,473
408,148,891.08
254,515,377.24
HDG
4,313.84
-24.84 (-0.57%)
HOLDING FIRMS
12,249,277
552,965,833.87
14
16
7
8,851
89,555,348.29
63,337,380.00
IND
8,398.32
-2.39 (-0.03%)
INDUSTRIAL
58,334,209
928,545,779.83
33
18
17
18,287
191,057,207.26
42,114,300.00
M-O
13,645.21
-264.07 (-1.90%)
MINING & OIL
279,396,229
116,270,515.72
10
11
3
3,547
5,253,809.93
0.00
PRO
1,857.93
-6.64 (-0.36%)
PROPERTY
28,816,570
279,414,160.62
12
25
10
8,892
40,579,076.42
0.00
SVC
3,210.65
-21.54 (-0.67%)
SERVICES
152,285,362
1,713,521,350.95
11
22
16
13,343
560,586,848.77
332,354,700.26
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 1.52 0.04 2.70% 1.56 1.56 1.52 1.48 33,610 11
ABA 0.30 -0.005 -1.64% 0.305 0.31 0.30 0.305 706,000 60
ABG 31.00 -1.95 -5.92% 32.95 33.50 31.00 32.95 17,756,160 341
ABS 2.51 0.11 4.58% 2.41 2.60 2.51 2.40 737,700 78
ABSP 2.04 -0.12 -5.56% 2.15 2.15 2.04 2.16 49,840 13
AC 425.00 7.00 1.67% 416.60 427.40 425.00 418.00 109,174,348 2,224
ACE 1.26 -0.22 -14.86% 1.47 1.47 1.26 1.48 12,590 8
ACEN 3.08 0.06 1.99% 3.08 3.09 3.08 3.02 8,670,290 454
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,039.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,480.00 0.00 0.00% 2,480.00 2,480.00 2,480.00 2,480.00 62,000 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,987.00 0 0
ACPB4 1,960.00 9.00 0.46% 1,950.00 1,960.00 1,960.00 1,951.00 1,074,560 9
ACR 0.64 0.02 3.23% 0.62 0.64 0.64 0.62 16,900 9
AEV 33.50 0.60 1.82% 32.90 33.50 33.50 32.90 11,795,875 245
AGI 8.00 0.00 0.00% 8.00 8.05 8.00 8.00 2,683,984 135
AGIW 1.07 0.03 2.88% 1.07 1.07 1.07 1.04 5,350 5
ALCO 0.425 -0.015 -3.41% 0.44 0.44 0.425 0.44 8,650 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 495.00 8.60 1.77% 495.00 495.00 495.00 486.40 9,900 1
ALCPF 495.00 0.00 0.00% 495.00 495.00 495.00 495.00 54,450 2
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 14.60 -0.20 -1.35% 14.78 14.80 14.60 14.80 119,497,568 2,854
ALL 3,324.78 -11.35 -0.34% 3,331.61 3,332.47 3,317.20 3,336.13 4,628,092,946 63,486
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 1.08 1.05 1.05 65,210 29
ALTER 0.78 0.00 0.00% 0.78 0.78 0.78 0.78 401,660 19
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 16.56 -0.44 -2.59% 16.50 17.00 16.56 17.00 116,122 12
AP 40.50 -0.45 -1.10% 40.95 41.00 40.50 40.95 21,757,205 525
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.113 -0.001 -0.88% 0.113 0.113 0.113 0.114 1,130 1
APL 0.0057 -0.0001 -1.72% 0.0057 0.0057 0.0057 0.0058 403,400 25
APO 0.92 0.01 1.10% 0.91 0.92 0.92 0.91 114,800 3
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
APX 11.60 -0.50 -4.13% 12.08 12.08 11.60 12.10 48,755,870 1,449
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.26 -0.01 -3.70% 0.26 0.26 0.26 0.27 33,800 4
AREIT 37.00 -0.35 -0.94% 37.35 37.45 37.00 37.35 40,865,345 1,193
ASLAG 1.02 0.00 0.00% 1.01 1.04 1.02 1.02 174,280 15
AT 7.23 0.14 1.97% 7.12 7.28 7.23 7.09 2,598,848 91
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.415 0.005 1.22% 0.415 0.415 0.415 0.41 103,750 3
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 52.80 -0.10 -0.19% 52.90 53.05 52.80 52.90 2,934,438 126
AXLM 2.56 0.04 1.59% 2.57 2.57 2.56 2.52 332,220 6
BALAI 0.325 -0.005 -1.52% 0.325 0.325 0.325 0.33 3,250 1
BC 5.90 -0.28 -4.53% 5.90 5.90 5.90 6.18 241,900 4
BCB 5.93 0.01 0.17% 5.91 5.93 5.93 5.92 7,104 2
BCOR 9.50 0.00 0.00% 9.50 9.50 9.50 9.50 2,850 3
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 119.00 0.50 0.42% 118.80 120.40 119.00 118.50 601,789,758 4,944
BEL 1.22 0.00 0.00% 1.21 1.22 1.22 1.22 65,860 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.00 0.00% 0.034 0.038 0.037 0.037 1,492,500 46
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
BLOOM 1.77 0.01 0.57% 1.76 1.80 1.77 1.76 3,174,380 126
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.14 -0.02 -0.18% 11.16 11.16 11.14 11.16 83,792 11
BPI 98.55 2.55 2.66% 96.50 98.80 98.55 96.00 60,388,495 1,531
BRN 0.63 -0.02 -3.08% 0.63 0.70 0.63 0.65 94,620 19
BRNP 99.50 1.45 1.48% 98.10 99.50 99.50 98.05 5,956 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
BRNPC 106.50 4.50 4.41% 106.50 106.50 106.50 102.00 1,065 1
BSC 0.106 0.00 0.00% 0.107 0.107 0.106 0.106 93,440 8
C 0.68 -0.02 -2.86% 0.70 0.74 0.68 0.70 168,090 11
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 56.80 -0.40 -0.70% 57.20 57.25 56.80 57.20 5,501,506 121
CDC 0.60 -0.01 -1.64% 0.61 0.61 0.60 0.61 13,720 7
CEB 29.35 -0.05 -0.17% 29.40 29.65 29.35 29.40 698,205 71
CEBCP 32.50 0.00 0.00% 32.50 32.50 32.50 32.50 3,250 1
CEI 0.083 0.001 1.22% 0.083 0.083 0.083 0.082 1,660 1
CEU 15.72 0.04 0.26% 15.68 15.72 15.72 15.68 51,778 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.71 0.00 0.00% 0.72 0.74 0.71 0.71 341,640 29
CIC 12.68 0.00 0.00% 12.72 12.72 12.68 12.68 49,564 7
CLI 2.19 0.00 0.00% 2.18 2.19 2.19 2.19 85,090 12
CLIA1 1,038.00 -2.00 -0.19% 1,038.00 1,038.00 1,038.00 1,040.00 5,190 1
CLIA2 1,029.00 -11.00 -1.06% 1,029.00 1,029.00 1,029.00 1,040.00 30,870 3
CNPF 30.80 -0.20 -0.65% 31.20 31.20 30.80 31.00 27,675,960 426
CNVRG 9.90 -0.22 -2.17% 10.12 10.12 9.90 10.12 62,816,916 1,332
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.30 -0.04 -2.99% 1.34 1.34 1.30 1.34 11,780 3
COSCO 7.91 0.07 0.89% 7.80 7.95 7.91 7.84 7,656,092 342
CPG 0.67 0.00 0.00% 0.66 0.68 0.67 0.67 139,460 29
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.70 0.00 0.00% 99.70 99.70 99.70 99.70 212,361 6
CPM 2.27 0.00 0.00% 2.27 2.27 2.27 2.27 567,500 1
CREC 4.50 -0.20 -4.26% 4.69 4.69 4.50 4.70 466,820 29
CREIT 3.49 -0.01 -0.29% 3.50 3.53 3.49 3.50 4,243,010 245
CROWN 1.78 0.00 0.00% 1.78 1.78 1.78 1.78 882,650 7
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
CTS 0.35 0.01 2.94% 0.35 0.37 0.35 0.34 220,150 11
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.34 0.00 0.00% 11.34 11.34 11.34 11.34 4,359,476 210
DDMPR 1.05 -0.01 -0.94% 1.05 1.06 1.05 1.06 3,088,330 125
DDPR 93.60 -0.35 -0.37% 93.50 93.95 93.60 93.95 1,001,613 21
DELM 4.28 -0.08 -1.83% 4.36 4.36 4.28 4.36 47,400 5
DFNN 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 2,190 3
DHI 7.69 0.21 2.81% 7.48 7.97 7.69 7.48 2,270,503 201
DITO 0.71 -0.02 -2.74% 0.74 0.74 0.71 0.73 5,843,900 271
DIZ 2.90 0.00 0.00% 2.90 3.00 2.90 2.90 86,000 7
DMC 7.30 -0.20 -2.67% 7.50 7.51 7.30 7.50 32,926,698 1,500
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 5.00 0.10 2.04% 5.00 5.00 5.00 4.90 40,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.52 0.04 1.15% 3.50 3.53 3.52 3.48 941,280 83
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 0.00 0.00% 0.92 0.92 0.92 0.92 5,520 4
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.49 0 0
ECVC 0.265 -0.005 -1.85% 0.27 0.27 0.265 0.27 53,050 3
EEI 1.95 0.05 2.63% 1.92 2.00 1.95 1.90 281,450 9
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 1.50 1.60% 94.05 95.50 95.50 94.00 347,591 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 0.028 0.00 0.00% 0.027 0.028 0.028 0.028 11,000 3
ELI 0.098 -0.001 -1.01% 0.098 0.098 0.098 0.099 38,220 5
EMI 15.28 0.08 0.53% 15.34 15.36 15.28 15.20 32,508,196 1,625
ENEX 3.05 -0.05 -1.61% 3.05 3.05 3.05 3.10 64,050 3
EURO 1.08 -0.02 -1.82% 1.10 1.10 1.08 1.10 23,840 11
EW 12.10 0.00 0.00% 12.10 12.14 12.10 12.10 10,480,858 63
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 49.60 0.30 0.61% 49.90 50.00 49.60 49.30 488,440 37
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 1.89% 0.53 0.55 0.54 0.53 85,290 40
FDC 4.26 -0.06 -1.39% 4.31 4.31 4.26 4.32 34,270 5
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 995.00 1.00 0.10% 995.00 995.00 995.00 994.00 109,450 2
FERRO 2.43 -0.13 -5.08% 2.43 2.43 2.43 2.56 2,430 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 810.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 15.80 -0.10 -0.63% 16.00 16.30 15.80 15.90 7,938,452 395
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.00 0.00% 2.95 2.95 2.95 2.95 241,200 38
FIN 1,868.03 10.14 0.55% 1,869.58 1,874.44 1,855.56 1,857.89 1,035,786,396 10,473
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 -1.43% 0.70 0.70 0.69 0.70 188,280 43
FMETF 102.40 0.60 0.59% 102.40 102.40 102.40 101.80 157,677 27
FNI 1.76 0.04 2.33% 1.72 1.76 1.76 1.72 778,160 54
FOOD 0.33 0.02 6.45% 0.31 0.33 0.33 0.31 33,750 5
FPH 81.50 -0.50 -0.61% 82.00 82.00 81.50 82.00 50,540 5
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
FRUIT 0.64 0.00 0.00% 0.63 0.64 0.64 0.64 21,740 6
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 0.077 0.008 11.59% 0.077 0.077 0.077 0.069 1,540 1
GERI 0.62 -0.04 -6.06% 0.66 0.67 0.62 0.66 930,010 38
GLO 1,890.00 -8.00 -0.42% 1,898.00 1,899.00 1,890.00 1,898.00 68,079,990 603
GLOBA 1,999.00 0.00 0.00% 1,999.00 2,000.00 1,999.00 1,999.00 39,990 3
GLOBB 2,034.00 -6.00 -0.29% 2,034.00 2,034.00 2,034.00 2,040.00 10,170 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 4.69 -0.01 -0.21% 4.71 4.71 4.69 4.70 399,460 32
GMAP 4.34 -0.01 -0.23% 4.34 4.34 4.34 4.35 4,340 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
GREEN 0.145 0.001 0.69% 0.143 0.145 0.145 0.144 51,830 12
GSMI 253.00 -10.00 -3.80% 264.00 264.60 253.00 263.00 23,991,050 409
GTCAP 485.00 0.00 0.00% 485.00 485.00 485.00 485.00 8,509,450 190
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 993.00 3.00 0.30% 993.00 993.00 993.00 990.00 446,850 3
HDG 4,313.84 -24.84 -0.57% 4,329.53 4,335.78 4,307.56 4,338.68 552,965,834 8,851
HI 4.61 0.01 0.22% 4.61 4.61 4.61 4.60 4,610 1
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 1.30 -0.04 -2.99% 1.32 1.35 1.30 1.34 1,196,930 38
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 900.00 10.00 1.12% 905.00 905.00 900.00 890.00 783,552,690 4,418
IDC 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 6,800 5
IMI 4.42 0.42 10.50% 4.04 4.62 4.42 4.00 21,008,070 458
IMP 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 880 1
IND 8,398.32 -2.39 -0.03% 8,391.89 8,405.13 8,354.64 8,400.71 928,545,780 18,287
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.20 0.04 3.45% 1.16 1.21 1.20 1.16 1,897,460 110
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
IPO 6.82 -0.33 -4.62% 6.82 6.82 6.82 7.15 1,364 1
IS 0.119 -0.001 -0.83% 0.12 0.12 0.119 0.12 158,130 9
JAS 1.96 -0.02 -1.01% 1.96 1.96 1.96 1.98 1,960 1
JFC 140.00 5.50 4.09% 135.00 140.50 140.00 134.50 418,280,592 4,419
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 1,000.00 18.00 1.83% 1,000.00 1,000.00 1,000.00 982.00 10,000 1
JGS 25.80 -0.70 -2.64% 26.50 26.50 25.80 26.50 8,792,430 183
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.01 0.53% 1.91 1.91 1.88 1.87 1,942,240 76
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.69 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 0.00 0.00 0.00% 0.00 0.00 0.00 1.38 0 0
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LBC 6.87 -0.03 -0.43% 6.90 6.90 6.87 6.90 4,821 5
LC 0.173 0.002 1.17% 0.172 0.173 0.173 0.171 557,620 40
LCB 0.172 -0.003 -1.71% 0.172 0.172 0.172 0.175 24,080 5
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 28.20 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.29 0.00 0.00% 0.29 0.315 0.29 0.29 76,350 7
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
LPC 0.027 0.00 0.00% 0.027 0.027 0.027 0.027 2,700 1
LPZ 4.00 -0.05 -1.23% 4.05 4.05 4.00 4.05 329,840 16
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
LTG 14.70 -0.22 -1.47% 14.90 14.92 14.70 14.92 16,381,408 962
M-O 13,645.21 -264.07 -1.90% 13,903.90 13,903.90 13,580.25 13,909.28 116,270,516 3,547
MA 0.007 -0.0001 -1.41% 0.0071 0.0071 0.007 0.0071 28,300 4
MAB 0.0071 0.0001 1.43% 0.007 0.0071 0.0071 0.007 212,900 3
MAC 3.80 0.02 0.53% 3.76 3.80 3.80 3.78 1,177,190 43
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 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 6,000 4
MARC 0.59 -0.01 -1.67% 0.59 0.59 0.59 0.60 274,560 45
MAXS 2.10 -0.04 -1.87% 2.15 2.15 2.10 2.14 88,350 6
MB 0.206 0.018 9.57% 0.206 0.206 0.206 0.188 4,120 2
MBC 5.93 0.92 18.36% 5.52 5.99 5.93 5.01 57,495 14
MBT 65.30 0.30 0.46% 65.50 65.70 65.30 65.00 78,970,777 2,277
MED 0.085 0.00 0.00% 0.085 0.085 0.085 0.085 2,550 1
MEDIC 0.214 0.00 0.00% 0.214 0.214 0.214 0.214 98,360 15
MEG 2.07 -0.01 -0.48% 2.08 2.08 2.07 2.08 3,963,040 124
MER 585.00 15.00 2.63% 580.00 589.00 585.00 570.00 71,712,855 1,221
MFC 2,398.00 72.00 3.10% 2,400.00 2,400.00 2,398.00 2,326.00 35,990 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 0.061 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 7.06 -0.15 -2.08% 7.23 7.23 7.06 7.21 37,458,952 824
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 0.01 1.35% 0.74 0.75 0.75 0.74 512,710 40
MREIT 13.98 0.04 0.29% 13.96 14.00 13.98 13.94 4,873,856 272
MRSGI 1.08 0.00 0.00% 1.08 1.08 1.08 1.08 22,680 4
MVC 5.26 0.00 0.00% 5.24 5.26 5.26 5.26 20,984 5
MWC 34.20 -0.80 -2.29% 34.95 34.95 34.20 35.00 36,757,800 493
MWIDE 3.90 0.03 0.78% 3.81 3.90 3.90 3.87 6,154,670 163
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 103.50 0.00 0.00% 103.50 103.50 103.50 103.50 4,140 1
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 107.70 0 0
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MYNLD 19.60 -0.34 -1.71% 19.94 19.94 19.60 19.94 63,497,894 1,584
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.59 0.02 0.56% 3.57 3.62 3.59 3.57 16,323,090 353
NOW 0.53 0.02 3.92% 0.52 0.53 0.53 0.51 386,010 55
NRCP 0.96 -0.03 -3.03% 0.99 0.99 0.96 0.99 81,650 10
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.00 -0.20 -0.66% 30.60 30.60 30.00 30.20 12,888,655 568
OM 0.098 -0.001 -1.01% 0.098 0.098 0.098 0.099 28,420 3
OPM 0.014 0.001 7.69% 0.014 0.014 0.014 0.013 282,400 12
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 13,000 1
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
OV 0.0081 -0.0002 -2.41% 0.0083 0.0083 0.0081 0.0083 823,300 14
PA 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 27,000 4
PAL 2.67 -0.02 -0.74% 2.69 2.70 2.67 2.69 422,180 75
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.05 -0.14 -1.95% 7.06 7.06 7.05 7.19 26,087 2
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.84 0 0
PCOR 2.28 0.04 1.79% 2.24 2.30 2.28 2.24 2,107,700 109
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.55 0 0
PGOLD 41.85 1.25 3.08% 40.60 42.25 41.85 40.60 199,210,640 1,241
PHA 0.149 0.002 1.36% 0.146 0.15 0.149 0.147 27,800 11
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.62 0 0
PHES 0.435 -0.01 -2.25% 0.42 0.435 0.435 0.445 8,550 2
PHN 14.00 -0.06 -0.43% 14.00 14.00 14.00 14.06 4,200 1
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 5.85 0.00 0.00% 5.85 6.14 5.85 5.85 75,732 15
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.08 -0.62 -5.30% 12.00 12.08 11.08 11.70 75,225,314 1,587
PMPC 8.48 -0.02 -0.24% 8.58 8.58 8.48 8.50 90,303 14
PNB 58.00 0.00 0.00% 58.30 58.30 58.00 58.00 4,101,343 453
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 21,000 3
PRC 5.00 -1.22 -19.61% 5.00 5.40 5.00 6.22 451,095 66
PREIT 1.15 -0.01 -0.86% 1.16 1.16 1.15 1.16 77,980 31
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 994.50 14.50 1.48% 980.50 998.50 994.50 980.00 498,455 7
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 997.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 980.00 0 0
PRF4D 997.00 7.00 0.71% 997.00 997.00 997.00 990.00 9,970 1
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRIM 0.71 -0.02 -2.74% 0.71 0.71 0.71 0.73 3,550 1
PRMX 1.14 0.01 0.89% 1.12 1.14 1.14 1.13 1,043,960 15
PRO 1,857.93 -6.64 -0.36% 1,865.20 1,865.62 1,849.74 1,864.57 279,414,161 8,892
PSB 53.00 0.00 0.00% 53.00 53.50 53.00 53.00 28,106 18
PSE 203.00 0.00 0.00% 203.60 203.60 203.00 203.00 63,070 7
PSEI 6,069.26 -11.74 -0.19% 6,071.48 6,076.29 6,044.52 6,081.00 4,119,171,401 45,673
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 6.60 -0.27 -3.93% 6.99 6.99 6.60 6.87 30,581,704 640
PXP 2.42 0.02 0.83% 2.42 2.47 2.42 2.40 236,260 24
RCB 23.40 -0.05 -0.21% 23.45 23.45 23.40 23.45 21,095 6
RCI 2.67 0.02 0.75% 2.55 2.69 2.67 2.65 172,230 25
RCR 7.15 -0.04 -0.56% 7.19 7.24 7.15 7.19 13,960,632 777
REDC 9.00 0.70 8.43% 8.50 9.00 9.00 8.30 111,065 18
REG 3.00 0.00 0.00% 3.00 3.00 3.00 3.00 60,000 1
RFM 5.69 0.03 0.53% 5.67 5.70 5.69 5.66 1,882,893 439
RLC 16.26 -0.20 -1.22% 16.46 16.50 16.26 16.46 7,538,096 158
RLT 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 990 1
ROCK 2.18 -0.02 -0.91% 2.20 2.20 2.18 2.20 856,260 13
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 46.50 -0.70 -1.48% 47.00 47.10 46.50 47.20 7,366,175 424
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.29 0.00 0.00% 3.29 3.29 3.29 3.29 3,290 1
SCC 22.55 -0.45 -1.96% 23.15 23.15 22.55 23.00 39,774,510 805
SECB 65.50 0.00 0.00% 65.50 65.55 65.50 65.50 11,081,032 352
SEVN 32.20 -0.70 -2.13% 32.90 32.90 32.20 32.90 16,375 4
SFI 0.051 0.00 0.00% 0.051 0.051 0.051 0.051 2,550 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.38 -0.02 -1.43% 1.40 1.40 1.38 1.40 18,100 6
SGP 29.00 -0.50 -1.69% 29.90 30.05 29.00 29.50 22,711,460 1,022
SHLPH 8.49 0.19 2.29% 8.29 8.50 8.49 8.30 1,639,247 163
SHNG 3.16 -0.02 -0.63% 3.16 3.22 3.16 3.18 111,620 8
SLF 4,700.00 100.00 2.17% 4,600.00 4,700.00 4,700.00 4,600.00 1,564,500 10
SLI 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 1,980 1
SM 582.00 -8.00 -1.36% 591.00 591.00 582.00 590.00 262,511,335 2,046
SMC 67.35 -0.65 -0.96% 68.00 68.00 67.35 68.00 4,750,671 262
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 79.95 -0.05 -0.06% 80.00 80.00 79.95 80.00 18,390 4
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 4,000 2
SMC2O 79.30 0.30 0.38% 79.30 79.50 79.30 79.00 357,648 15
SMC2P 74.95 -0.55 -0.73% 74.95 74.95 74.95 75.50 4,497 3
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2R 76.00 1.50 2.01% 75.00 76.00 76.00 74.50 568,530 2
SMC2S 73.50 -0.25 -0.34% 73.75 73.75 73.50 73.75 2,218,083 19
SMC2T 76.45 -0.05 -0.07% 76.45 76.45 76.45 76.50 153,665 2
SMC2U 75.00 0.30 0.40% 75.00 75.00 75.00 74.70 50,250 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.20 0.10 0.55% 18.14 18.22 18.20 18.10 70,369,514 1,781
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.70 0.02 0.19% 10.70 10.76 10.70 10.68 1,014,732 63
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.35 0.00 0.00% 1.35 1.36 1.35 1.35 1,650,700 82
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 9.40 0 0
SSI 2.25 -0.01 -0.44% 2.25 2.26 2.25 2.26 115,840 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.23 0.00 0.00% 1.23 1.23 1.23 1.23 104,550 25
STN 1.86 0.01 0.54% 1.86 1.86 1.86 1.85 3,720 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
SUN 0.495 -0.01 -1.00% 0.495 0.495 0.495 0.50 990 2
SVC 3,210.65 -21.54 -0.67% 3,208.90 3,225.12 3,197.59 3,232.19 1,713,521,351 13,343
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.112 -0.005 -4.27% 0.117 0.117 0.112 0.117 12,370 3
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 0.00 0.00 0.00% 0.00 0.00 0.00 8.11 0 0
TCB2D 6.75 0.25 3.85% 6.50 6.75 6.75 6.50 67,335 5
TECH 0.67 0.06 9.84% 0.61 0.68 0.67 0.61 5,454,370 277
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,130.00 0.00 0.00% 1,143.00 1,143.00 1,130.00 1,130.00 134,635,320 1,735
TFC 55.00 10.00 22.22% 55.00 55.00 55.00 45.00 16,500 3
TFHI 54.00 0.50 0.93% 53.50 54.00 54.00 53.50 8,093 4
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 1.57 0.00 0.00% 1.57 1.58 1.57 1.57 943,040 65
TOPA1 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 86,852 28
TOPA2 100.20 0.20 0.20% 100.20 100.20 100.20 100.00 93,185 9
TUGS 0.81 -0.03 -3.57% 0.83 0.83 0.81 0.84 186,000 24
UBP 23.75 -0.15 -0.63% 23.95 24.05 23.75 23.90 1,688,660 56
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 0.0075 -0.0003 -3.85% 0.008 0.008 0.0075 0.0078 767,900 27
UPSON 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 62,060 12
URC 63.50 1.50 2.42% 62.70 63.50 63.50 62.00 20,551,448 530
V 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 65,520 7
VITA 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 360,900 13
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 -0.08 -4.04% 1.98 1.98 1.90 1.98 109,600 3
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.00 0.80 4.17% 20.00 20.00 20.00 19.20 14,000 2
WEB 14.00 0.00 0.00% 14.00 14.26 14.00 14.00 29,807,868 247
WIN 0.30 0.015 5.26% 0.30 0.30 0.30 0.285 105,000 2
WLCON 5.55 0.00 0.00% 5.55 5.64 5.55 5.55 3,838,688 363
WPI 0.50 0.01 2.04% 0.48 0.50 0.50 0.49 448,700 9
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 2.70 0 0
ZHI 0.055 0.005 10.00% 0.053 0.055 0.055 0.05 9,800 11

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 01, 2026 04:35:00 PM