PSEi
6,317.30
30.60 (0.49%)
PSE INDEX
41,997,340
2,260,311,657.55
19
8
3
22,745
1,233,645,579.22
1,055,044,774.41
ALL
3,401.25
7.91 (0.23%)
ALL SHARES
779,908,645
13,852,927,859.47
90
73
61
36,157
12,450,061,491.96
12,196,977,180.91
FIN
1,927.97
11.40 (0.59%)
FINANCIALS
7,764,478
535,611,103.40
13
8
4
4,295
444,927,801.64
385,121,045.40
HDG
4,403.28
12.46 (0.28%)
HOLDING FIRMS
8,439,726
189,012,573.46
12
7
10
3,579
108,781,468.35
71,378,200.00
IND
8,352.26
-25.96 (-0.31%)
INDUSTRIAL
66,878,455
446,726,286.05
26
19
24
10,266
168,811,151.39
87,937,103.62
M-O
14,210.38
-339.32 (-2.33%)
MINING & OIL
51,076,541
54,756,520.90
4
10
2
2,078
6,379,847.54
0.00
PRO
1,893.22
0.26 (0.01%)
PROPERTY
27,035,286
212,811,378.68
16
14
8
5,667
85,362,858.14
74,767,793.88
SVC
3,455.59
34.88 (1.02%)
SERVICES
617,567,284
12,412,877,706.99
16
14
11
10,217
11,635,303,348.91
11,577,773,038.01
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 1.70 0 0
ABA 0.32 0.005 1.59% 0.315 0.32 0.32 0.315 414,200 25
ABG 32.70 0.20 0.62% 32.35 32.70 32.70 32.50 9,741,345 156
ABS 3.52 0.38 12.10% 3.18 3.59 3.52 3.14 1,760,680 106
ABSP 3.08 0.28 10.00% 2.83 3.18 3.08 2.80 49,160 6
AC 477.80 1.80 0.38% 479.00 480.60 477.80 476.00 22,907,588 488
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.48 0 0
ACEN 3.01 0.01 0.33% 3.00 3.03 3.01 3.00 3,511,960 176
ACENA 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 3,600,000 1
ACENB 1,026.00 0.00 0.00% 1,020.00 1,026.00 1,026.00 1,026.00 56,400 5
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 2,498.00 0 0
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 19,650 1
ACPB4 1,951.00 1.00 0.05% 1,951.00 1,951.00 1,951.00 1,950.00 68,285 2
ACR 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 305,440 33
AEV 33.00 0.05 0.15% 32.95 33.05 33.00 32.95 598,680 51
AGI 8.17 -0.03 -0.37% 8.21 8.21 8.17 8.20 312,105 42
AGIW 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 22,890 5
ALCO 0.425 -0.01 -2.30% 0.425 0.425 0.425 0.435 17,000 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 0.00 0.00 0.00% 0.00 0.00 0.00 495.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 494.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.92 -0.08 -0.50% 16.00 16.08 15.92 16.00 83,047,010 1,633
ALL 3,401.25 7.91 0.23% 3,390.60 3,406.12 3,390.60 3,393.34 13,852,927,859 36,157
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.12 -0.04 -3.45% 1.16 1.16 1.12 1.16 735,510 50
ALTER 0.80 0.01 1.27% 0.79 0.80 0.80 0.79 274,330 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 17.00 0.00 0.00% 17.00 17.00 17.00 17.00 6,800 2
AP 41.30 0.25 0.61% 41.50 41.70 41.30 41.05 3,525,645 193
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.112 0.00 0.00% 0.112 0.112 0.112 0.112 5,600 3
APL 0.0067 -0.0001 -1.47% 0.0068 0.0068 0.0067 0.0068 1,600,800 44
APO 0.93 -0.01 -1.06% 0.94 0.94 0.93 0.94 11,180 3
APVI 9.89 -0.01 -0.10% 9.89 9.89 9.89 9.90 258,951 7
APX 12.40 -0.60 -4.62% 12.90 12.90 12.40 13.00 16,814,868 589
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 0.29 0 0
AREIT 37.25 -0.15 -0.40% 37.40 37.55 37.25 37.40 9,293,655 676
ASLAG 1.06 0.01 0.95% 1.07 1.09 1.06 1.05 413,440 20
AT 7.99 -0.31 -3.73% 8.30 8.30 7.99 8.30 7,639,978 139
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 52.20 0.40 0.77% 51.80 52.20 52.20 51.80 1,473,764 63
AXLM 2.70 0.00 0.00% 2.70 2.70 2.70 2.70 32,400 3
BALAI 0.315 -0.01 -3.08% 0.32 0.32 0.315 0.325 44,600 3
BC 6.16 0.02 0.33% 6.14 6.16 6.16 6.14 611,069 8
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 124.60 0.40 0.32% 124.00 125.30 124.60 124.20 53,372,507 1,282
BEL 1.23 0.02 1.65% 1.23 1.23 1.23 1.21 190,280 10
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 0.002 5.41% 0.036 0.039 0.039 0.037 930,300 19
BKR 0.465 -0.08 -13.89% 0.465 0.465 0.465 0.54 465 1
BLOOM 2.22 0.32 16.84% 2.01 2.25 2.22 1.90 124,792,780 1,761
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.10 0.00 0.00% 11.10 11.10 11.10 11.10 14,430 2
BPI 103.60 0.60 0.58% 103.00 104.00 103.60 103.00 32,767,066 1,027
BRN 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 680 1
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.45 0 0
BRNPB 103.00 -0.40 -0.39% 103.00 103.00 103.00 103.40 8,240 1
BRNPC 105.30 0.10 0.10% 105.20 105.40 105.30 105.20 127,432 3
BSC 0.112 -0.004 -3.45% 0.116 0.117 0.112 0.116 3,311,230 140
C 0.80 0.02 2.56% 0.78 0.80 0.80 0.78 22,690 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 9.88 -0.07 -0.70% 9.95 9.95 9.88 9.95 53,491 7
CBC 57.15 0.75 1.33% 56.40 57.20 57.15 56.40 6,313,142 108
CDC 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 70,700 6
CEB 29.00 -0.10 -0.34% 29.10 29.20 29.00 29.10 1,762,715 67
CEBCP 30.80 -0.25 -0.81% 31.00 31.00 30.80 31.05 98,600 2
CEI 0.089 0.003 3.49% 0.089 0.089 0.089 0.086 1,780 2
CEU 15.20 -0.08 -0.52% 15.20 15.20 15.20 15.28 22,800 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.96 0.01 1.05% 0.95 0.96 0.96 0.95 330,220 19
CIC 12.68 0.26 2.09% 12.68 12.68 12.68 12.42 1,268 1
CLI 2.16 0.02 0.93% 2.14 2.16 2.16 2.14 145,990 11
CLIA1 1,039.00 38.00 3.80% 1,000.00 1,039.00 1,039.00 1,001.00 15,390 3
CLIA2 1,024.00 9.00 0.89% 1,024.00 1,024.00 1,024.00 1,015.00 245,760 7
CNPF 32.35 -0.15 -0.46% 32.50 32.50 32.35 32.50 2,942,575 251
CNVRG 9.51 0.31 3.37% 9.24 9.69 9.51 9.20 13,434,592 899
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.33 -0.03 -2.21% 1.33 1.33 1.33 1.36 3,990 3
COSCO 8.45 -0.07 -0.82% 8.54 8.55 8.45 8.52 2,453,589 166
CPG 0.69 0.01 1.47% 0.68 0.70 0.69 0.68 1,834,040 36
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 99.65 0.15 0.15% 99.65 99.65 99.65 99.50 9,965 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.40 0.01 0.23% 4.42 4.43 4.40 4.39 224,120 22
CREIT 3.49 -0.01 -0.29% 3.50 3.52 3.49 3.50 1,553,630 185
CROWN 0.00 0.00 0.00% 0.00 0.00 0.00 1.76 0 0
CSB 13.96 -0.54 -3.72% 13.96 13.96 13.96 14.50 8,376 2
CTS 0.38 0.015 4.11% 0.38 0.38 0.38 0.365 190,000 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.00 -0.18 -1.61% 11.18 11.20 11.00 11.18 1,016,218 48
DDMPR 1.05 0.01 0.96% 1.04 1.05 1.05 1.04 567,350 56
DDPR 93.50 0.50 0.54% 93.05 93.50 93.50 93.00 28,878 5
DELM 4.34 0.14 3.33% 4.20 4.34 4.34 4.20 21,140 5
DFNN 0.70 -0.01 -1.41% 0.71 0.71 0.70 0.71 60,240 5
DHI 7.01 -0.05 -0.71% 7.06 7.07 7.01 7.06 1,224,128 94
DITO 0.81 0.01 1.25% 0.79 0.83 0.81 0.80 14,922,130 411
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
DMC 7.13 -0.11 -1.52% 7.24 7.34 7.13 7.24 19,031,210 944
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 0.00 0.00% 5.00 5.00 5.00 5.00 1,500 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.61 -0.03 -0.82% 3.64 3.64 3.61 3.64 535,450 59
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 0.93 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.28 0 0
ECVC 0.255 -0.01 -3.77% 0.265 0.265 0.255 0.265 171,200 10
EEI 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 99,160 8
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.00 0.00 0.00% 95.20 95.20 95.00 95.00 213,800 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 0.00 0.00 0.00% 0.00 0.00 0.00 0.029 0 0
ELI 0.10 0.001 1.01% 0.099 0.10 0.10 0.099 163,650 19
EMI 15.78 0.20 1.28% 15.84 15.84 15.78 15.58 6,002,230 435
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.05 0 0
EURO 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 4,360 4
EW 12.02 -0.02 -0.17% 12.02 12.04 12.02 12.04 747,384 55
FAF 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 630 1
FB 48.90 -0.10 -0.20% 49.00 49.00 48.90 49.00 2,027,495 72
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 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 171,260 26
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.27 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 5,790,900 4
FERRO 2.40 -0.01 -0.41% 2.40 2.40 2.40 2.41 2,400 1
FEU 800.00 -0.50 -0.06% 800.00 800.00 800.00 800.50 16,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 16.52 0.02 0.12% 16.36 16.64 16.52 16.50 5,906,584 258
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.03 1.03% 2.92 2.95 2.95 2.92 421,830 54
FIN 1,927.97 11.40 0.59% 1,916.95 1,931.23 1,915.85 1,916.57 535,611,103 4,295
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 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 86,350 12
FMETF 105.90 -0.10 -0.09% 106.00 106.00 105.90 106.00 92,182 27
FNI 1.86 0.07 3.91% 1.80 1.87 1.86 1.79 630,210 34
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.265 0 0
FPH 81.80 0.00 0.00% 81.00 81.80 81.80 81.80 962,910 3
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.66 -0.01 -1.49% 0.65 0.68 0.66 0.67 28,870 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 0.078 0.003 4.00% 0.073 0.078 0.078 0.075 406,860 24
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.62 0 0
GLO 1,788.00 -22.00 -1.22% 1,810.00 1,815.00 1,788.00 1,810.00 17,372,330 382
GLOBA 2,000.00 0.00 0.00% 2,000.00 2,000.00 2,000.00 2,000.00 10,000 1
GLOBB 1,988.00 0.00 0.00% 1,988.00 1,988.00 1,988.00 1,988.00 29,820 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 4.48 0.09 2.05% 4.41 4.53 4.48 4.39 338,450 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% 0.14 0.144 0.144 0.144 34,520 6
GSMI 255.00 2.00 0.79% 256.00 256.00 255.00 253.00 864,558 29
GTCAP 471.40 0.40 0.08% 471.00 474.00 471.40 471.00 1,728,128 137
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 4,403.28 12.46 0.28% 4,398.64 4,415.93 4,388.79 4,390.82 189,012,573 3,579
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 1.31 0.00 0.00% 1.28 1.33 1.31 1.31 808,720 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 996.50 11.50 1.17% 971.50 1,000.00 996.50 985.00 543,493,065 3,427
IDC 0.67 0.00 0.00% 0.67 0.67 0.67 0.67 1,340 2
IMI 5.49 0.13 2.43% 5.36 5.58 5.49 5.36 6,936,257 293
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
IND 8,352.26 -25.96 -0.31% 8,393.59 8,395.31 8,345.63 8,378.22 446,726,286 10,266
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.42 0.00 0.00% 1.41 1.42 1.42 1.42 1,467,010 65
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.25 0 0
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.122 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.96 0 0
JFC 146.70 0.90 0.62% 145.80 147.00 146.70 145.80 35,222,559 1,099
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 0.00 984.00 0 0
JGS 25.10 0.10 0.40% 25.10 25.75 25.10 25.00 7,661,700 204
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.87 0.01 0.54% 1.86 1.88 1.87 1.86 295,570 40
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 1.34 0.09 7.20% 1.26 1.34 1.34 1.25 20,750 10
LAND 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
LBC 6.79 -0.11 -1.59% 7.06 7.06 6.79 6.90 17,011 8
LC 0.177 -0.001 -0.56% 0.178 0.178 0.177 0.178 258,270 10
LCB 0.00 0.00 0.00% 0.00 0.00 0.00 0.178 0 0
LFM 27.70 1.10 4.14% 26.60 27.75 27.70 26.60 58,975 10
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 6,400 2
LOTO 1.88 0.04 2.17% 1.88 1.88 1.88 1.84 1,880 1
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.025 0 0
LPZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.03 0 0
LSC 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 710 1
LTG 14.40 0.10 0.70% 14.32 14.50 14.40 14.30 6,404,466 448
M-O 14,210.38 -339.32 -2.33% 14,518.49 14,518.49 14,196.32 14,549.70 54,756,521 2,078
MA 0.007 -0.0002 -2.78% 0.0071 0.0071 0.007 0.0072 168,100 7
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.007 0 0
MAC 3.80 -0.04 -1.04% 3.84 3.88 3.80 3.84 1,433,610 28
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.99 0 0
MARC 0.63 0.02 3.28% 0.63 0.63 0.63 0.61 290,430 16
MAXS 2.10 -0.02 -0.94% 2.12 2.16 2.10 2.12 83,060 9
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.207 0 0
MBC 5.11 0.01 0.20% 5.11 5.11 5.11 5.10 1,022 2
MBT 65.90 0.75 1.15% 65.40 66.00 65.90 65.15 23,594,149 1,055
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.093 0 0
MEDIC 0.219 0.009 4.29% 0.219 0.219 0.219 0.21 2,190 1
MEG 2.12 0.02 0.95% 2.10 2.12 2.12 2.10 2,927,350 67
MER 571.50 -6.50 -1.12% 578.00 580.50 571.50 578.00 141,695,565 1,236
MFC 2,424.00 -26.00 -1.06% 2,424.00 2,424.00 2,424.00 2,450.00 48,480 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 2.36 0 0
MG 0.062 0.00 0.00% 0.062 0.062 0.062 0.062 1,860 3
MGH 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
MHC 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 3,180 1
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 6.99 0.01 0.14% 7.00 7.09 6.99 6.98 2,799,809 381
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.81 0.01 1.25% 0.80 0.81 0.81 0.80 1,268,210 62
MREIT 13.90 0.00 0.00% 13.88 13.90 13.90 13.90 8,990,110 315
MRSGI 1.09 0.00 0.00% 1.07 1.09 1.09 1.09 2,160 2
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.24 0 0
MWC 34.90 0.15 0.43% 34.85 35.00 34.90 34.75 2,783,635 139
MWIDE 4.10 -0.03 -0.73% 4.15 4.15 4.10 4.13 1,973,620 65
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 0.00 103.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 103.00 0 0
MWP6C 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 29,400 3
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 2,000 2
MWP7B 100.50 0.10 0.10% 100.50 100.50 100.50 100.40 100,500 1
MYNLD 19.60 0.08 0.41% 19.56 19.76 19.60 19.52 10,922,914 527
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
NIKL 3.48 -0.12 -3.33% 3.60 3.60 3.48 3.60 7,433,480 276
NOW 0.54 -0.01 -1.82% 0.55 0.55 0.54 0.55 53,510 11
NRCP 0.96 0.02 2.13% 0.95 0.96 0.96 0.94 161,510 12
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.05 -0.70 -2.20% 31.60 31.60 31.05 31.75 13,807,240 482
OM 0.098 -0.002 -2.00% 0.098 0.098 0.098 0.10 980 1
OPM 0.013 -0.001 -7.14% 0.014 0.014 0.013 0.014 139,600 6
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.013 0 0
ORE 0.445 -0.005 -1.11% 0.445 0.445 0.445 0.45 4,450 1
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.008 0 0
PA 0.74 0.00 0.00% 0.74 0.74 0.74 0.74 740 1
PAL 2.54 0.00 0.00% 2.54 2.54 2.54 2.54 238,980 51
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.06 0 0
PBB 7.10 0.01 0.14% 7.10 7.10 7.10 7.09 710 1
PBC 14.80 0.00 0.00% 14.80 14.80 14.80 14.80 1,480 1
PCOR 2.31 0.03 1.32% 2.28 2.36 2.31 2.28 1,025,900 53
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.50 -0.07 -1.96% 3.50 3.50 3.50 3.57 3,500 1
PGOLD 38.70 -0.60 -1.53% 39.30 39.40 38.70 39.30 21,848,165 535
PHA 0.16 -0.003 -1.84% 0.163 0.163 0.16 0.163 81,690 4
PHC 1.60 0.00 0.00% 1.60 1.60 1.60 1.60 30,400 3
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
PHN 14.70 -1.16 -7.31% 15.86 15.86 14.70 15.86 3,056 2
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.00 -0.08 -1.32% 6.08 6.08 6.00 6.08 10,080 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 11.06 -0.30 -2.64% 11.38 11.66 11.06 11.36 61,714,028 1,144
PMPC 8.65 0.00 0.00% 8.56 8.65 8.65 8.65 59,018 6
PNB 58.45 0.30 0.52% 58.45 58.45 58.45 58.15 2,181,898 114
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 15.10 0.00 0.00% 15.00 15.10 15.10 15.10 19,550 2
PRC 5.01 -0.09 -1.76% 5.01 5.01 5.01 5.10 1,503 3
PREIT 1.10 -0.01 -0.90% 1.11 1.11 1.10 1.11 91,670 35
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 991.00 1.00 0.10% 991.00 991.00 991.00 990.00 336,860 3
PRF4C 960.00 -22.00 -2.24% 985.00 985.00 960.00 982.00 2,470,600 10
PRF4D 975.00 0.00 0.00% 975.00 975.00 975.00 975.00 48,750 2
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 6,570 6
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.18 0 0
PRO 1,893.22 0.26 0.01% 1,895.88 1,897.77 1,887.42 1,892.96 212,811,379 5,667
PSB 52.95 0.20 0.38% 52.75 53.00 52.95 52.75 8,987 7
PSE 207.00 2.00 0.98% 205.00 209.80 207.00 205.00 25,598,686 8
PSEI 6,317.30 30.60 0.49% 6,270.19 6,325.97 6,270.19 6,286.70 2,260,311,658 22,745
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 6.97 -0.11 -1.55% 7.08 7.08 6.97 7.08 6,127,353 220
PXP 2.48 0.00 0.00% 2.51 2.53 2.48 2.48 182,600 16
RCB 23.50 0.40 1.73% 23.50 23.50 23.50 23.10 9,400 2
RCI 2.74 0.11 4.18% 2.62 2.74 2.74 2.63 10,620 4
RCR 7.17 0.07 0.99% 7.20 7.22 7.17 7.10 9,174,112 760
REDC 9.00 0.00 0.00% 8.99 9.00 9.00 9.00 11,616 8
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.23 0 0
RFM 5.35 -0.06 -1.11% 5.41 5.41 5.35 5.41 3,586,389 726
RLC 16.36 0.02 0.12% 16.34 16.50 16.36 16.34 357,804 92
RLT 0.102 0.005 5.15% 0.102 0.103 0.102 0.097 13,350 5
ROCK 2.20 0.00 0.00% 2.21 2.21 2.20 2.20 684,300 15
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 21.80 0.00 0.00% 21.80 21.90 21.80 21.80 1,715,195 132
SECB 63.70 -0.50 -0.78% 64.20 64.40 63.70 64.20 2,835,591 176
SEVN 32.50 0.40 1.25% 32.65 32.65 32.50 32.10 13,030 3
SFI 0.049 0.00 0.00% 0.049 0.049 0.049 0.049 4,900 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 0.02 1.49% 1.35 1.36 1.36 1.34 735,950 39
SGP 25.15 -1.35 -5.09% 26.50 26.50 25.15 26.50 70,407,245 1,137
SHLPH 8.42 -0.02 -0.24% 8.44 8.47 8.42 8.44 1,159,682 143
SHNG 3.14 -0.05 -1.57% 3.17 3.17 3.14 3.19 9,470 3
SLF 4,900.00 198.00 4.21% 4,900.00 4,900.00 4,900.00 4,702.00 49,000 2
SLI 2.08 0.00 0.00% 2.06 2.08 2.08 2.08 6,200 2
SM 592.00 2.00 0.34% 589.50 595.50 592.00 590.00 36,033,650 489
SMC 65.90 0.90 1.38% 65.75 66.00 65.90 65.00 430,282 141
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 79.50 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.00 1.20 1.54% 79.00 79.00 79.00 77.80 79,000 1
SMC2O 77.00 -1.00 -1.28% 78.50 78.50 77.00 78.00 672,482 28
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 74.95 0 0
SMC2Q 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 150,000 3
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 74.50 0 0
SMC2S 72.60 -0.90 -1.22% 73.00 73.00 72.60 73.50 1,950,680 5
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 75.95 0 0
SMC2U 74.50 0.00 0.00% 75.00 75.00 74.50 74.50 310,000 3
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.24 0.00 0.00% 18.24 18.26 18.24 18.24 14,610,096 433
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.40 -0.06 -0.57% 10.46 10.46 10.40 10.46 115,296 20
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.38 0 0
SPNEC 1.45 0.02 1.40% 1.43 1.48 1.45 1.43 15,583,160 375
SRDC 9.40 0.00 0.00% 9.40 9.40 9.40 9.40 940 1
SSI 2.15 -0.05 -2.27% 2.15 2.15 2.15 2.20 107,500 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 84,000 11
STN 1.80 0.00 0.00% 1.80 1.80 1.80 1.80 90,000 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 0.455 0 0
SVC 3,455.59 34.88 1.02% 3,387.37 3,464.72 3,387.37 3,420.71 12,412,877,707 10,217
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.12 0.00 0.00% 0.119 0.12 0.12 0.12 67,640 14
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 0.44 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.40 0 0
TECH 1.12 0.09 8.74% 1.05 1.14 1.12 1.03 7,176,530 330
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,187.00 24.00 2.06% 1,168.00 1,194.00 1,187.00 1,163.00 16,677,090 425
TFC 50.10 0.00 0.00% 50.10 50.10 50.10 50.10 2,505 5
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 53.05 0 0
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 1.74 -0.01 -0.57% 1.75 1.78 1.74 1.75 4,384,020 139
TOPA1 99.95 0.00 0.00% 99.95 99.95 99.95 99.95 12,994 11
TOPA2 100.40 0.30 0.30% 100.10 100.40 100.40 100.10 34,064 14
TUGS 1.01 -0.03 -2.88% 1.06 1.06 1.01 1.04 1,392,360 68
UBP 24.25 0.25 1.04% 24.00 24.25 24.25 24.00 19,350 3
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 0.007 0.00 0.00% 0.007 0.007 0.007 0.007 7,000 1
UPSON 0.69 0.00 0.00% 0.67 0.69 0.69 0.69 157,300 12
URC 61.20 0.00 0.00% 61.25 61.40 61.20 61.20 9,310,928 505
V 0.83 0.00 0.00% 0.83 0.83 0.83 0.83 830 1
VITA 0.485 0.005 1.04% 0.48 0.50 0.485 0.48 1,069,350 28
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 0.00 0.00 0.00% 0.00 0.00 0.00 20.20 0 0
WEB 14.16 0.00 0.00% 14.24 14.30 14.16 14.16 9,024,840 133
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
WLCON 5.70 0.05 0.89% 5.65 5.71 5.70 5.65 1,094,492 102
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
XG 2.76 0.06 2.22% 2.60 2.76 2.76 2.70 18,750 5
ZHI 0.054 0.00 0.00% 0.054 0.054 0.054 0.054 11,880 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jul 13, 2026 11:57:59 AM