PSEi
6,133.41
61.17 (1.01%)
PSE INDEX
80,682,613
4,280,572,273.07
17
10
3
51,423
1,359,660,882.87
826,754,361.61
ALL
3,352.96
22.61 (0.68%)
ALL SHARES
861,199,015
5,167,612,460.50
96
75
70
75,645
1,463,371,337.45
826,754,361.61
FIN
1,901.69
34.60 (1.85%)
FINANCIALS
12,272,397
900,880,143.90
14
4
4
11,658
269,385,165.56
115,019,271.34
HDG
4,434.37
50.22 (1.15%)
HOLDING FIRMS
17,925,787
640,977,279.00
11
12
10
9,454
242,997,621.09
174,541,727.60
IND
8,374.95
53.23 (0.64%)
INDUSTRIAL
78,592,788
913,387,342.09
26
22
25
21,297
142,294,311.31
0.00
M-O
14,141.74
-219.71 (-1.53%)
MINING & OIL
170,597,270
169,057,119.83
8
9
4
4,625
11,378,425.54
0.00
PRO
1,884.70
-4.84 (-0.26%)
PROPERTY
54,754,901
358,302,587.87
14
13
11
11,248
42,004,052.98
0.00
SVC
3,200.98
29.35 (0.93%)
SERVICES
526,805,497
2,184,148,410.50
20
15
16
17,286
755,131,944.98
537,193,362.67
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 1.57 0.01 0.64% 1.56 1.70 1.57 1.56 939,070 70
ABA 0.31 0.015 5.08% 0.285 0.315 0.31 0.295 1,970,450 91
ABG 31.85 0.85 2.74% 31.00 32.00 31.85 31.00 7,495,350 134
ABS 2.36 0.42 21.65% 1.99 2.79 2.36 1.94 4,998,310 441
ABSP 2.23 0.58 35.15% 1.65 2.44 2.23 1.65 662,080 61
AC 432.20 10.00 2.37% 422.20 440.00 432.20 422.20 164,957,904 2,271
ACE 1.30 0.00 0.00% 1.50 1.50 1.30 1.30 56,000 5
ACEN 3.09 0.13 4.39% 2.96 3.13 3.09 2.96 68,086,370 914
ACENA 1,002.00 0.00 0.00% 1,002.00 1,002.00 1,002.00 1,002.00 10,020 1
ACENB 1,039.00 0.00 0.00% 1,039.00 1,039.00 1,039.00 1,039.00 5,195 1
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 0.00 0.00 0.00% 0.00 0.00 0.00 1,951.00 0 0
ACPB4 1,951.00 1.00 0.05% 1,976.00 1,976.00 1,951.00 1,950.00 226,705 9
ACR 0.64 0.01 1.59% 0.64 0.64 0.64 0.63 2,086,340 79
AEV 33.60 -0.10 -0.30% 33.70 33.70 33.60 33.70 69,560,710 504
AGI 8.00 -0.11 -1.36% 8.11 8.22 8.00 8.11 3,733,138 187
AGIW 1.04 -0.03 -2.80% 1.04 1.04 1.04 1.07 26,000 5
ALCO 0.445 0.005 1.14% 0.44 0.445 0.445 0.44 97,000 6
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 486.40 0.20 0.04% 486.40 486.40 486.40 486.20 48,640 1
ALCPF 495.00 0.00 0.00% 495.20 495.20 495.00 495.00 59,402 3
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.20 0 0
ALI 15.10 -0.20 -1.31% 15.12 15.36 15.10 15.30 119,275,010 3,814
ALL 3,352.96 22.61 0.68% 3,328.32 3,360.45 3,328.32 3,330.35 5,167,612,461 75,645
ALLDY 0.00 0.00 0.00% 0.00 0.00 0.00 0.035 0 0
ALLHC 1.07 0.00 0.00% 1.07 1.08 1.07 1.07 175,590 38
ALTER 0.79 -0.01 -1.25% 0.79 0.79 0.79 0.80 275,710 17
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 17.00 181,804 7
AP 40.75 0.35 0.87% 40.40 41.00 40.75 40.40 38,252,185 686
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.00 0.00 0.00% 0.00 0.00 0.00 0.114 0 0
APL 0.0057 -0.0001 -1.72% 0.0058 0.0058 0.0057 0.0058 2,537,200 67
APO 0.93 -0.04 -4.12% 0.90 0.93 0.93 0.97 20,760 4
APVI 10.20 0.12 1.19% 9.84 10.20 10.20 10.08 70,964 8
APX 12.50 -0.30 -2.34% 13.00 13.00 12.50 12.80 70,211,092 1,754
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.27 0.00 0.00% 0.27 0.27 0.27 0.27 2,700 1
AREIT 37.00 -0.20 -0.54% 37.20 37.50 37.00 37.20 49,728,655 1,404
ASLAG 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 136,530 12
AT 7.20 -0.15 -2.04% 7.35 7.40 7.20 7.35 1,793,984 72
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
ATN 0.41 0.00 0.00% 0.415 0.415 0.41 0.41 70,200 4
ATNB 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 41,500 1
AUB 49.50 4.90 10.99% 47.20 49.75 49.50 44.60 10,310,865 313
AXLM 2.55 0.04 1.59% 2.55 2.56 2.55 2.51 4,130,930 67
BALAI 0.33 0.02 6.45% 0.33 0.33 0.33 0.31 6,600 2
BC 6.18 0.17 2.83% 6.19 6.20 6.18 6.01 286,277 5
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
BCOR 9.10 0.00 0.00% 9.10 9.10 9.10 9.10 1,820 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 124.00 3.00 2.48% 121.40 124.70 124.00 121.00 465,972,723 4,677
BEL 0.00 0.00 0.00% 0.00 0.00 0.00 1.21 0 0
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 0.002 6.06% 0.032 0.036 0.035 0.033 997,200 46
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.53 0 0
BLOOM 1.80 -0.02 -1.10% 1.82 1.82 1.80 1.82 12,575,380 260
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 11.20 0.00 0.00% 11.18 11.20 11.20 11.20 1,695,708 23
BPI 99.00 1.50 1.54% 97.50 99.45 99.00 97.50 135,206,339 2,592
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.65 0 0
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 102.00 -2.00 -1.92% 105.00 105.00 102.00 104.00 5,215,500 4
BSC 0.106 -0.003 -2.75% 0.109 0.11 0.106 0.109 841,080 51
C 0.72 0.02 2.86% 0.70 0.72 0.72 0.70 203,130 13
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 57.00 -0.15 -0.26% 57.15 57.15 57.00 57.15 50,055,357 158
CDC 0.61 0.02 3.39% 0.59 0.61 0.61 0.59 124,650 13
CEB 29.80 0.05 0.17% 29.75 30.00 29.80 29.75 2,048,380 96
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 31.00 0 0
CEI 0.082 0.00 0.00% 0.082 0.082 0.082 0.082 9,840 1
CEU 16.16 -0.62 -3.69% 16.40 16.40 16.16 16.78 240,224 45
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.70 0.00 0.00% 0.70 0.74 0.70 0.70 519,550 31
CIC 12.72 0.14 1.11% 12.58 12.74 12.72 12.58 164,046 22
CLI 2.13 -0.05 -2.29% 2.16 2.17 2.13 2.18 302,040 34
CLIA1 1,040.00 40.00 4.00% 1,029.00 1,040.00 1,040.00 1,000.00 223,115 7
CLIA2 1,040.00 10.00 0.97% 1,039.00 1,040.00 1,040.00 1,030.00 794,980 7
CNPF 30.50 0.50 1.67% 30.50 30.60 30.50 30.00 15,709,785 540
CNVRG 10.40 0.16 1.56% 10.38 10.50 10.40 10.24 19,379,684 594
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.33 0.00 0.00% 1.32 1.34 1.33 1.33 205,690 13
COSCO 7.75 0.09 1.17% 7.66 7.84 7.75 7.66 2,653,626 303
CPG 0.68 0.02 3.03% 0.67 0.68 0.68 0.66 1,219,570 59
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 99.70 268,434 10
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.27 0 0
CREC 4.55 -0.05 -1.09% 4.59 4.60 4.55 4.60 397,080 21
CREIT 3.55 0.08 2.31% 3.46 3.55 3.55 3.47 5,049,070 330
CROWN 1.76 0.00 0.00% 1.77 1.77 1.76 1.76 56,410 5
CSB 14.50 0.00 0.00% 14.50 14.50 14.50 14.50 1,450 1
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 11.76 -0.92 -7.26% 12.68 12.68 11.76 12.68 6,890,748 385
DDMPR 1.06 0.01 0.95% 1.05 1.06 1.06 1.05 1,828,560 127
DDPR 95.70 -0.30 -0.31% 95.90 96.00 95.70 96.00 5,271,397 58
DELM 4.30 -0.21 -4.66% 4.50 4.50 4.30 4.51 26,190 5
DFNN 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 5,110 2
DHI 8.12 0.22 2.78% 8.02 8.23 8.12 7.90 10,015,628 425
DITO 0.75 0.04 5.63% 0.71 0.75 0.75 0.71 12,004,080 409
DIZ 2.90 0.10 3.57% 2.90 2.90 2.90 2.80 5,800 2
DMC 7.60 0.00 0.00% 7.60 7.80 7.60 7.60 26,470,754 1,379
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 -0.10 -2.00% 4.90 5.00 4.90 5.00 10,800 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.55 0.09 2.60% 3.47 3.55 3.55 3.46 2,697,690 138
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 4,250 1
ECP 2.49 -0.06 -2.35% 2.28 2.49 2.49 2.55 34,960 4
ECVC 0.26 -0.005 -1.89% 0.265 0.265 0.26 0.265 136,800 9
EEI 1.92 -0.01 -0.52% 1.90 1.92 1.92 1.93 9,580 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 94.00 0.00 0.00% 95.00 95.20 94.00 94.00 2,199,184 16
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 0.029 -0.001 -3.33% 0.03 0.03 0.029 0.03 400,800 13
ELI 0.097 0.001 1.04% 0.097 0.097 0.097 0.096 10,670 4
EMI 15.20 -0.12 -0.78% 15.50 15.50 15.20 15.32 35,998,164 976
ENEX 3.06 -0.12 -3.77% 3.06 3.06 3.06 3.18 18,360 4
EURO 1.07 0.00 0.00% 1.07 1.07 1.07 1.07 10,700 2
EW 12.16 0.00 0.00% 12.16 12.18 12.16 12.16 9,148,712 72
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 49.15 -0.80 -1.60% 50.50 50.50 49.15 49.95 5,475,685 242
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 0.53 0.00 0.00% 0.53 0.56 0.53 0.53 676,950 57
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.36 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,166.00 0 0
FDCPB 995.00 0.00 0.00% 995.00 995.00 995.00 995.00 99,500 1
FERRO 2.56 0.02 0.79% 2.56 2.56 2.56 2.54 2,560 1
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 800.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.63 0 0
FGEN 15.60 -0.40 -2.50% 16.00 16.08 15.60 16.00 2,656,800 207
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 -0.02 -0.68% 2.90 2.99 2.91 2.93 877,010 103
FIN 1,901.69 34.60 1.85% 1,871.41 1,903.29 1,863.84 1,867.09 900,880,144 11,658
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% 0.70 0.70 0.69 0.69 47,970 24
FMETF 102.90 0.90 0.88% 102.20 102.90 102.90 102.00 524,014 51
FNI 1.76 -0.14 -7.37% 1.90 1.90 1.76 1.90 3,280,200 229
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
FPH 80.00 0.00 0.00% 79.75 80.00 80.00 80.00 505,315 5
FPI 0.325 0.03 10.17% 0.325 0.33 0.325 0.295 75,600 5
FRUIT 0.63 0.00 0.00% 0.63 0.63 0.63 0.63 112,140 17
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 0.07 700 1
GERI 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 10,200 10
GLO 1,925.00 125.00 6.94% 1,810.00 1,964.00 1,925.00 1,800.00 542,585,355 4,512
GLOBA 1,965.00 0.00 0.00% 1,965.00 1,965.00 1,965.00 1,965.00 68,705 4
GLOBB 2,000.00 10.00 0.50% 2,000.00 2,000.00 2,000.00 1,990.00 40,000 2
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 4.70 -0.02 -0.42% 4.72 4.72 4.70 4.72 540,810 38
GMAP 4.69 0.19 4.22% 4.50 4.69 4.69 4.50 13,690 3
GPH 5.01 -1.00 -16.64% 5.01 5.01 5.01 6.01 501 1
GREEN 0.143 0.00 0.00% 0.143 0.145 0.143 0.143 95,000 28
GSMI 264.20 2.20 0.84% 263.00 265.00 264.20 262.00 758,374 55
GTCAP 494.00 -5.60 -1.12% 490.00 499.00 494.00 499.60 40,821,510 790
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 108,900 1
HDG 4,434.37 50.22 1.15% 4,379.19 4,434.37 4,368.60 4,384.15 640,977,279 9,454
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 1.38 0.01 0.73% 1.37 1.38 1.38 1.37 313,920 9
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 890.00 5.00 0.57% 876.50 891.50 890.00 885.00 676,625,115 3,864
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
IMI 4.04 -0.08 -1.94% 4.14 4.25 4.04 4.12 4,217,930 136
IMP 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 3,520 2
IND 8,374.95 53.23 0.64% 8,329.28 8,396.02 8,328.36 8,321.72 913,387,342 21,297
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
ION 1.16 0.03 2.65% 1.14 1.16 1.16 1.13 1,400,230 58
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.87 0 0
IPO 7.15 0.00 0.00% 7.15 7.15 7.15 7.15 411,840 9
IS 0.118 -0.002 -1.67% 0.12 0.12 0.118 0.12 69,630 15
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
JFC 136.00 4.50 3.42% 131.40 136.00 136.00 131.50 148,749,292 3,303
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 1,000.00 2.00 0.20% 997.00 1,000.00 1,000.00 998.00 509,330 8
JGS 26.85 0.55 2.09% 26.30 26.95 26.85 26.30 23,013,410 402
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 1.88 0.05 2.73% 1.85 1.90 1.88 1.83 1,159,110 179
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 0.00 0.00% 6.87 6.87 6.87 6.87 2,061 3
LC 0.175 0.003 1.74% 0.174 0.179 0.175 0.172 514,880 26
LCB 0.178 0.003 1.71% 0.172 0.188 0.178 0.175 447,090 13
LFM 28.75 0.65 2.31% 29.40 29.40 28.75 28.10 134,315 14
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.315 0.00 0.00% 0.31 0.315 0.315 0.315 9,350 2
LOTO 1.79 0.01 0.56% 1.79 1.79 1.79 1.78 179,000 6
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.031 0 0
LPZ 4.09 0.06 1.49% 4.04 4.09 4.09 4.03 5,086,840 32
LSC 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 650 1
LTG 14.96 0.10 0.67% 14.86 14.98 14.96 14.86 12,830,978 948
M-O 14,141.74 -219.71 -1.53% 14,509.71 14,644.29 14,141.74 14,361.45 169,057,120 4,625
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0071 0 0
MAC 3.90 0.12 3.17% 3.80 3.91 3.90 3.78 320,160 15
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.11 0 0
MAH 0.37 0.00 0.00% 0.37 0.37 0.37 0.37 3,700 1
MAHB 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 5,450 5
MARC 0.61 0.02 3.39% 0.60 0.62 0.61 0.59 354,610 44
MAXS 2.09 -0.01 -0.48% 2.16 2.16 2.09 2.10 105,800 17
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.188 0 0
MBC 5.53 0.01 0.18% 5.53 5.53 5.53 5.52 1,106 2
MBT 67.00 1.10 1.67% 65.80 67.00 67.00 65.90 62,780,174 1,928
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.085 0 0
MEDIC 0.214 0.001 0.47% 0.214 0.214 0.214 0.213 2,140 1
MEG 2.06 0.01 0.49% 2.05 2.07 2.06 2.05 5,872,170 139
MER 574.00 -2.00 -0.35% 576.00 579.00 574.00 576.00 64,914,815 1,749
MFC 2,352.00 40.00 1.73% 2,352.00 2,352.00 2,352.00 2,312.00 458,630 6
MFIN 2.48 0.29 13.24% 2.48 2.48 2.48 2.19 15,910 7
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 7.10 0.02 0.28% 7.08 7.28 7.10 7.08 35,962,875 640
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.75 0.01 1.35% 0.72 0.75 0.75 0.74 4,779,400 39
MREIT 13.90 -0.08 -0.57% 13.96 13.96 13.90 13.98 5,036,344 454
MRSGI 1.09 0.00 0.00% 1.09 1.09 1.09 1.09 121,970 8
MVC 5.26 0.00 0.00% 5.26 5.27 5.26 5.26 26,301 7
MWC 34.95 0.90 2.64% 34.05 35.00 34.95 34.05 37,862,225 947
MWIDE 3.90 0.01 0.26% 3.89 3.94 3.90 3.89 2,992,980 114
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 1,040 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 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 2,002 2
MWP7B 100.80 -0.20 -0.20% 100.80 100.80 100.80 101.00 1,008 1
MYNLD 19.40 -0.48 -2.41% 19.88 20.35 19.40 19.88 174,828,529 3,283
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 3.53 -0.10 -2.75% 3.72 3.75 3.53 3.63 27,394,070 567
NOW 0.53 -0.05 -8.62% 0.56 0.57 0.53 0.58 1,135,800 111
NRCP 0.99 0.02 2.06% 1.00 1.03 0.99 0.97 727,060 27
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 30.60 0.20 0.66% 30.40 30.90 30.60 30.40 12,543,645 531
OM 0.099 0.00 0.00% 0.099 0.099 0.099 0.099 39,600 1
OPM 0.013 0.00 0.00% 0.013 0.014 0.013 0.013 647,800 13
OPMB 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 1,300 1
ORE 0.415 -0.005 -1.19% 0.44 0.44 0.415 0.42 104,250 5
OV 0.0083 0.0001 1.22% 0.0083 0.0083 0.0083 0.0082 473,000 7
PA 0.75 -0.05 -6.25% 0.75 0.75 0.75 0.80 1,500 1
PAL 2.70 0.00 0.00% 2.69 2.70 2.70 2.70 126,790 26
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
PBB 7.19 0.17 2.42% 7.19 7.19 7.19 7.02 3,595 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.42 0 0
PCOR 2.23 0.00 0.00% 2.23 2.23 2.23 2.23 1,613,810 67
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 40.40 0.10 0.25% 40.30 41.50 40.40 40.30 117,115,730 1,921
PHA 0.15 0.00 0.00% 0.146 0.153 0.15 0.15 34,850 10
PHC 1.91 0.28 17.18% 1.62 1.91 1.91 1.63 55,080 11
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
PHN 14.06 0.06 0.43% 14.00 14.20 14.06 14.00 207,478 12
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.187 0 0
PIZZA 6.18 -0.01 -0.16% 6.19 6.19 6.18 6.19 8,611 10
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 12.30 -0.10 -0.81% 12.42 12.58 12.30 12.40 33,904,788 867
PMPC 8.59 0.00 0.00% 8.59 8.59 8.59 8.59 13,744 5
PNB 57.20 -0.80 -1.38% 58.00 58.20 57.20 58.00 19,496,873 454
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 -0.02 -0.13% 15.10 15.10 14.98 15.00 8,113,768 20
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 78,320 33
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 0.00 980.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 993.00 0 0
PRF4C 999.00 4.00 0.40% 999.00 999.00 999.00 995.00 109,890 3
PRF4D 980.00 -17.00 -1.71% 997.00 997.00 980.00 997.00 255,920 4
PRF4E 1,005.00 1.00 0.10% 1,005.00 1,005.00 1,005.00 1,004.00 5,025 1
PRIM 0.73 -0.07 -8.75% 0.81 0.81 0.73 0.80 7,100 8
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PRO 1,884.70 -4.84 -0.26% 1,885.03 1,909.18 1,882.05 1,889.54 358,302,588 11,248
PSB 53.00 0.05 0.09% 52.95 53.30 53.00 52.95 22,121 17
PSE 200.20 0.20 0.10% 200.20 204.80 200.20 200.00 1,044,168 14
PSEI 6,133.41 61.17 1.01% 6,057.22 6,135.96 6,050.00 6,072.24 4,280,572,273 51,423
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 7.20 -0.10 -1.37% 7.38 7.60 7.20 7.30 48,272,129 987
PXP 2.46 -0.01 -0.40% 2.58 2.59 2.46 2.47 1,309,600 69
RCB 22.00 -1.05 -4.56% 23.85 23.85 22.00 23.05 265,845 8
RCI 2.58 0.02 0.78% 2.45 2.59 2.58 2.56 120,340 13
RCR 7.10 0.00 0.00% 7.10 7.25 7.10 7.10 56,593,887 1,693
REDC 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 11,050 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.16 0 0
RFM 5.64 -0.03 -0.53% 5.67 5.70 5.64 5.67 4,062,307 1,217
RLC 16.36 -0.14 -0.85% 16.50 16.56 16.36 16.50 1,954,834 125
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.098 0 0
ROCK 2.20 -0.03 -1.35% 2.23 2.23 2.20 2.23 733,470 26
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 47.15 -0.15 -0.32% 47.15 47.40 47.15 47.30 6,775,300 438
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.29 -0.02 -0.60% 3.29 3.29 3.29 3.31 9,870 3
SCC 23.05 -0.95 -3.96% 24.00 24.05 23.05 24.00 13,828,015 527
SECB 66.35 1.00 1.53% 65.20 66.40 66.35 65.35 11,541,420 377
SEVN 32.10 -1.10 -3.31% 33.15 33.15 32.10 33.20 26,652,705 26
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.047 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.38 -0.03 -2.13% 1.41 1.41 1.38 1.41 454,380 29
SGP 30.60 0.70 2.34% 30.00 30.80 30.60 29.90 123,842,530 1,532
SHLPH 8.28 -0.21 -2.47% 8.49 8.49 8.28 8.49 3,335,872 213
SHNG 3.19 0.00 0.00% 3.17 3.19 3.19 3.19 73,090 15
SLF 4,600.00 96.00 2.13% 4,600.00 4,600.00 4,600.00 4,504.00 1,610,000 9
SLI 1.90 0.04 2.15% 1.96 1.96 1.90 1.86 3,860 2
SM 607.00 10.50 1.76% 596.50 607.00 607.00 596.50 90,889,090 1,646
SMC 67.50 -1.75 -2.53% 69.25 69.25 67.50 69.25 3,033,952 354
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 80.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 2.20 2.83% 80.00 80.00 80.00 77.80 4,000 1
SMC2O 79.25 -0.25 -0.31% 79.40 79.40 79.25 79.50 1,791,266 33
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMC2Q 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 2,250 1
SMC2R 74.50 -0.50 -0.67% 74.50 74.50 74.50 75.00 1,490 1
SMC2S 73.50 0.00 0.00% 73.50 73.50 73.50 73.50 4,224,324 17
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 76.50 0 0
SMC2U 74.70 0.00 0.00% 74.50 74.70 74.70 74.70 6,054,651 20
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 18.60 0.08 0.43% 18.52 19.10 18.60 18.52 84,802,046 882
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
SPC 10.78 -0.02 -0.19% 10.80 10.98 10.78 10.80 439,888 40
SPM 2.38 0.00 0.00% 2.38 2.38 2.38 2.38 97,580 3
SPNEC 1.37 0.02 1.48% 1.34 1.37 1.37 1.35 4,953,160 248
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 11.18 0 0
SSI 2.28 -0.06 -2.56% 2.22 2.32 2.28 2.34 62,220 8
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.22 0.00 0.00% 1.23 1.24 1.22 1.22 203,860 19
STN 1.85 0.00 0.00% 1.85 1.85 1.85 1.85 9,250 2
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 3,200.98 29.35 0.93% 3,151.14 3,204.98 3,140.70 3,171.63 2,184,148,410 17,286
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.117 0.005 4.46% 0.111 0.117 0.117 0.112 27,880 7
TCB2A 0.03 0.00 0.00% 0.03 0.03 0.03 0.03 176,515 2
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.15 0.04 0.49% 8.15 8.15 8.15 8.11 1,630 2
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 6.50 0 0
TECH 0.61 0.00 0.00% 0.60 0.61 0.61 0.61 142,720 20
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,164.00 36.00 3.19% 1,130.00 1,184.00 1,164.00 1,128.00 131,791,390 2,074
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.00 0 0
TFHI 55.50 -0.50 -0.89% 55.00 55.50 55.50 56.00 443,182 12
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 1.56 0.04 2.63% 1.51 1.60 1.56 1.52 3,351,630 154
TOPA1 100.00 -0.40 -0.40% 100.30 100.30 100.00 100.40 169,766 31
TOPA2 100.00 -0.50 -0.50% 100.30 100.30 100.00 100.50 959,073 38
TUGS 0.83 -0.01 -1.19% 0.84 0.84 0.83 0.84 61,860 13
UBP 24.15 -0.25 -1.02% 24.40 24.40 24.15 24.40 5,125,690 106
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 0.008 0.00 0.00% 0.008 0.008 0.008 0.008 255,800 10
UPSON 0.70 0.00 0.00% 0.70 0.71 0.70 0.70 82,920 9
URC 64.00 0.00 0.00% 63.00 65.00 64.00 64.00 92,447,091 1,373
V 0.85 0.01 1.19% 0.84 0.85 0.85 0.84 34,460 5
VITA 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 32,120 8
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 1.98 0.00 0.00% 1.98 1.98 1.98 1.98 7,920 2
VREIT 0.00 0.00 0.00% 0.00 0.00 0.00 1.31 0 0
VVT 20.75 2.17 11.68% 18.60 20.75 20.75 18.58 3,935 2
WEB 13.80 -0.70 -4.83% 14.48 14.50 13.80 14.50 50,183,470 433
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
WLCON 5.64 0.15 2.73% 5.50 5.64 5.64 5.49 1,574,784 159
WPI 0.49 0.00 0.00% 0.50 0.50 0.49 0.49 9,900 2
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 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 1,500 3

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 29, 2026 04:35:00 PM