PSEi
6,339.77
-17.24 (-0.27%)
PSE INDEX
476,815,071
10,146,082,610.24
10
18
2
54,554
2,428,467,266.67
194,986,463.48
ALL
3,760.56
-18.62 (-0.49%)
ALL SHARES
1,315,243,407
12,274,893,582.76
67
120
50
76,107
2,980,267,549.00
312,558,212.96
FIN
2,320.88
-8.19 (-0.35%)
FINANCIALS
23,359,922
1,988,065,737.34
8
10
6
10,664
427,346,201.60
0.00
HDG
5,431.19
12.27 (0.23%)
HOLDING FIRMS
46,361,834
1,704,669,749.23
10
14
4
9,997
227,718,159.92
0.00
IND
9,092.82
-76.77 (-0.84%)
INDUSTRIAL
241,079,601
2,854,020,746.05
18
37
13
14,956
1,234,555,259.57
163,714,593.88
M-O
10,311.35
522.30 (5.34%)
MINING & OIL
422,053,847
139,358,762.04
9
10
1
2,575
13,274,140.01
0.00
PRO
2,215.33
-37.04 (-1.64%)
PROPERTY
164,655,603
1,779,195,265.82
7
22
12
12,640
457,566,405.97
148,843,619.08
SVC
2,212.51
-1.13 (-0.05%)
SERVICES
414,491,459
3,807,288,101.17
13
23
10
25,113
619,606,417.93
0.00
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 0.00 100.90 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 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 4.46 0 0
ABA 0.69 -0.03 -4.17% 0.71 0.73 0.69 0.72 5,255,940 196
ABG 0.00 0.00 0.00% 0.00 0.00 0.00 26.20 0 0
ABS 4.25 0.05 1.19% 4.16 4.27 4.25 4.20 285,650 16
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.16 0 0
AC 549.00 -9.00 -1.61% 558.00 564.50 549.00 558.00 591,746,740 3,337
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.37 0 0
ACEN 2.51 -0.07 -2.71% 2.59 2.59 2.51 2.58 109,711,580 1,113
ACENA 1,010.00 0.00 0.00% 1,010.00 1,010.00 1,010.00 1,010.00 101,000 1
ACENB 1,051.00 1.00 0.10% 1,070.00 1,077.00 1,051.00 1,050.00 1,928,210 9
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,520.00 2.00 0.08% 2,520.00 2,520.00 2,520.00 2,518.00 428,400 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,030.00 32.00 1.60% 2,030.00 2,030.00 2,030.00 1,998.00 20,300 1
ACPB4 2,040.00 30.00 1.49% 2,024.00 2,050.00 2,040.00 2,010.00 3,598,910 7
ACR 0.61 0.03 5.17% 0.58 0.68 0.61 0.58 1,490,700 135
AEV 34.70 0.35 1.02% 34.30 34.70 34.70 34.35 29,406,800 304
AGI 9.46 0.35 3.84% 9.10 9.56 9.46 9.11 47,369,228 512
ALCO 0.40 -0.02 -4.76% 0.43 0.435 0.40 0.42 12,650 3
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 0.00 465.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.43 0 0
ALI 22.95 -0.75 -3.16% 23.50 23.60 22.95 23.70 741,691,800 4,012
ALL 3,760.56 -18.62 -0.49% 3,781.39 3,785.20 3,758.43 3,779.18 12,274,893,583 76,107
ALLDY 0.097 -0.001 -1.02% 0.098 0.098 0.097 0.098 670,970 51
ALLHC 1.41 0.00 0.00% 1.44 1.45 1.41 1.41 646,720 40
ALTER 1.01 -0.01 -0.98% 1.01 1.01 1.01 1.02 1,616,930 28
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.49 -0.005 -1.01% 0.485 0.49 0.49 0.495 537,900 23
ANS 14.28 0.18 1.28% 14.26 14.28 14.28 14.10 175,368 10
AP 40.00 -0.10 -0.25% 40.00 40.30 40.00 40.10 93,272,445 811
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.144 -0.011 -7.10% 0.152 0.152 0.144 0.155 140,080 11
APL 0.0052 0.0001 1.96% 0.005 0.0053 0.0052 0.0051 942,000 67
APO 0.485 -0.005 -1.02% 0.485 0.485 0.485 0.49 53,350 3
APVI 8.61 -0.38 -4.23% 8.61 8.61 8.61 8.99 861 1
APX 6.67 -0.07 -1.04% 6.74 6.84 6.67 6.74 16,348,604 356
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.49 -0.02 -3.92% 0.52 0.53 0.49 0.51 311,095 35
AREIT 40.15 -0.30 -0.74% 40.50 40.55 40.15 40.45 83,234,460 1,092
ASLAG 0.94 0.02 2.17% 0.95 0.95 0.94 0.92 61,990 8
AT 4.57 0.21 4.82% 4.21 4.57 4.57 4.36 11,037,380 59
ATI 23.90 0.30 1.27% 23.60 23.95 23.90 23.60 846,205 26
ATN 0.51 0.00 0.00% 0.51 0.51 0.51 0.51 206,550 4
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.54 0 0
AUB 74.75 0.10 0.13% 74.80 75.00 74.75 74.65 5,974,611 52
AXLM 1.90 -0.02 -1.04% 1.92 1.92 1.90 1.92 230,000 8
BALAI 0.36 0.00 0.00% 0.36 0.36 0.36 0.36 7,200 2
BC 4.22 -0.16 -3.65% 4.24 4.24 4.22 4.38 59,320 4
BCB 4.16 -0.14 -3.26% 4.15 4.16 4.16 4.30 382,420 11
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 24.40 0 0
BDO 153.10 -1.80 -1.16% 155.00 156.80 153.10 154.90 705,219,251 3,827
BEL 1.62 0.00 0.00% 1.60 1.72 1.62 1.62 2,762,810 50
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.00 0.00% 0.039 0.04 0.04 0.04 100,700 7
BKR 0.89 0.00 0.00% 0.80 0.89 0.89 0.89 55,270 14
BLOOM 5.34 -0.27 -4.81% 5.73 5.74 5.34 5.61 834,707,255 4,630
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.00 0.00 0.00% 7.00 7.00 7.00 7.00 118,951 17
BPI 136.90 -0.70 -0.51% 137.90 138.50 136.90 137.60 921,976,929 2,569
BRN 0.55 0.03 5.77% 0.55 0.55 0.55 0.52 32,320 8
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 96.00 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.80 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
BSC 0.133 -0.013 -8.90% 0.146 0.146 0.133 0.146 1,433,430 65
C 1.17 0.04 3.54% 1.14 1.17 1.17 1.13 209,430 17
CA 0.00 0.00 0.00% 0.00 0.00 0.00 47.20 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 42.95 0 0
CAT 11.06 -0.24 -2.12% 11.32 12.88 11.06 11.30 131,344 16
CBC 68.60 1.60 2.39% 67.20 68.85 68.60 67.00 46,201,700 454
CDC 0.61 0.00 0.00% 0.61 0.61 0.61 0.61 610 1
CEB 34.00 0.00 0.00% 34.10 34.10 34.00 34.00 10,715,055 125
CEBCP 38.20 -0.15 -0.39% 38.20 38.20 38.20 38.35 7,640 1
CEI 0.058 0.00 0.00% 0.058 0.058 0.058 0.058 2,900 1
CEU 18.00 0.90 5.26% 17.60 18.20 18.00 17.10 2,825,000 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.27 -0.02 -1.55% 1.25 1.29 1.27 1.29 1,290,020 78
CIC 15.00 0.00 0.00% 15.20 15.20 15.00 15.00 28,620 3
CLI 2.46 -0.02 -0.81% 2.50 2.50 2.46 2.48 209,940 35
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 988.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,079.00 0 0
CNPF 40.25 0.15 0.37% 39.60 40.50 40.25 40.10 53,203,845 265
CNVRG 19.00 -0.86 -4.33% 19.86 19.86 19.00 19.86 171,805,778 1,542
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.143 0 0
COL 1.53 0.04 2.68% 1.51 1.53 1.53 1.49 54,180 17
COSCO 6.82 -0.18 -2.57% 7.00 7.00 6.82 7.00 1,349,398 138
CPG 0.65 0.00 0.00% 0.66 0.66 0.65 0.65 8,156,290 237
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
CPM 2.38 0.01 0.42% 2.37 2.38 2.38 2.37 1,186,000 6
CREC 3.89 -0.01 -0.26% 3.89 3.89 3.89 3.90 15,560 2
CREIT 3.50 0.00 0.00% 3.50 3.51 3.50 3.50 7,291,960 297
CROWN 1.71 0.05 3.01% 1.70 1.71 1.71 1.66 188,680 12
CSB 14.98 3.44 29.81% 15.86 15.86 14.98 11.54 42,052 8
CTS 0.47 0.02 4.44% 0.45 0.47 0.47 0.45 188,100 8
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 13.60 -0.10 -0.73% 13.90 14.08 13.60 13.70 8,384,742 187
DDMPR 1.08 0.00 0.00% 1.08 1.09 1.08 1.08 801,420 93
DDPR 97.50 -0.50 -0.51% 98.00 98.00 97.50 98.00 437,070 11
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 3.18 0 0
DFNN 2.00 -0.14 -6.54% 1.86 2.00 2.00 2.14 46,880 12
DHI 1.20 0.00 0.00% 1.20 1.20 1.20 1.20 60,000 2
DITO 1.09 0.00 0.00% 1.10 1.10 1.09 1.09 9,006,990 259
DIZ 3.00 0.00 0.00% 3.17 3.17 3.00 3.00 37,190 2
DMC 10.66 0.00 0.00% 10.68 10.78 10.66 10.66 23,941,130 732
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 5.20 0.01 0.19% 5.12 5.20 5.20 5.19 24,419 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 2.86 0 0
DNL 5.26 -0.13 -2.41% 5.50 5.50 5.26 5.39 18,143,764 427
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.12 0.04 3.70% 1.08 1.12 1.12 1.08 51,240 6
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
ECVC 0.275 -0.025 -8.33% 0.275 0.275 0.275 0.30 13,750 1
EEI 2.93 -0.01 -0.34% 2.98 2.98 2.93 2.94 53,140 3
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 90.50 0.00 0.00% 89.00 90.50 90.50 90.50 1,505,425 9
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.11 -0.002 -1.79% 0.111 0.111 0.11 0.112 58,450 10
EMI 15.74 -0.06 -0.38% 15.80 16.28 15.74 15.80 170,135,832 253
ENEX 4.09 0.02 0.49% 4.10 4.10 4.09 4.07 27,910 5
EURO 0.90 0.00 0.00% 0.90 0.91 0.90 0.90 89,110 8
EVER 0.239 0.00 0.00% 0.238 0.239 0.239 0.239 11,940 4
EW 10.80 0.04 0.37% 10.76 10.94 10.80 10.76 8,234,328 143
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 51.60 0.20 0.39% 51.40 51.70 51.60 51.40 607,774 81
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 0.67 0.01 1.52% 0.68 0.68 0.67 0.66 341,080 45
FDC 4.95 0.00 0.00% 4.95 4.95 4.95 4.95 9,900 1
FERRO 9.24 -0.06 -0.65% 9.30 9.60 9.24 9.30 45,835,617 475
FEU 820.00 -28.50 -3.36% 848.50 848.50 820.00 848.50 24,885 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.48 0 0
FGEN 17.50 -0.70 -3.85% 18.10 18.10 17.50 18.20 16,143,278 299
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.21 0.04 1.26% 3.18 3.21 3.21 3.17 5,168,710 166
FIN 2,320.88 -8.19 -0.35% 2,332.31 2,342.48 2,317.08 2,329.07 1,988,065,737 10,664
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.10 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 1.91 0 0
FLI 0.73 -0.01 -1.35% 0.74 0.74 0.73 0.74 487,850 32
FMETF 104.40 -0.30 -0.29% 104.70 104.70 104.40 104.70 168,387 23
FNI 1.69 0.51 43.22% 1.18 1.69 1.69 1.18 12,284,520 110
FOOD 0.45 0.01 2.27% 0.45 0.45 0.45 0.44 31,500 2
FPH 77.75 -2.25 -2.81% 79.50 79.50 77.75 80.00 60,321,474 116
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.23 0 0
FRUIT 0.63 -0.01 -1.56% 0.64 0.64 0.63 0.64 149,430 19
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 0.064 -0.001 -1.54% 0.064 0.064 0.064 0.065 25,600 5
GERI 0.56 0.00 0.00% 0.57 0.57 0.56 0.56 465,190 18
GLO 1,674.00 -63.00 -3.63% 1,740.00 1,740.00 1,674.00 1,737.00 754,097,035 5,347
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 5.10 -0.04 -0.78% 5.14 5.15 5.10 5.14 1,868,528 174
GMAP 5.06 0.33 6.98% 4.71 5.06 5.06 4.73 625,660 12
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
GREEN 0.17 -0.001 -0.58% 0.17 0.17 0.17 0.171 43,880 10
GSMI 285.80 -8.80 -2.99% 294.60 295.00 285.80 294.60 8,546,016 202
GTCAP 546.00 -28.00 -4.88% 574.00 574.00 546.00 574.00 167,829,920 761
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 0.00 970.00 0 0
HDG 5,431.19 12.27 0.23% 5,422.45 5,466.36 5,411.32 5,418.92 1,704,669,749 9,997
HI 0.00 0.00 0.00% 0.00 0.00 0.00 3.42 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.51 0.01 2.00% 0.50 0.51 0.51 0.50 329,990 30
HOUSE 8.39 -0.03 -0.36% 8.23 8.39 8.39 8.42 18,138 3
HTI 1.18 0.01 0.85% 1.12 1.18 1.18 1.17 1,315,470 59
HVN 0.00 0.00 0.00% 0.00 0.00 0.00 2,296.00 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 426.00 7.80 1.87% 418.00 426.00 426.00 418.20 626,066,418 2,910
IDC 1.07 0.00 0.00% 1.03 1.07 1.07 1.07 26,820 3
IMI 1.98 -0.07 -3.41% 1.98 2.06 1.98 2.05 302,130 25
IMP 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 4,500 1
IND 9,092.82 -76.77 -0.84% 9,167.25 9,178.36 9,092.29 9,169.59 2,854,020,746 14,956
INFRA 0.32 -0.01 -3.03% 0.32 0.32 0.32 0.33 272,750 21
ION 0.83 -0.03 -3.49% 0.86 0.86 0.83 0.86 271,950 18
IPM 1.62 -0.03 -1.82% 1.62 1.62 1.62 1.65 34,020 2
IPO 6.16 0.00 0.00% 6.16 6.16 6.16 6.16 8,008 2
IS 0.00 0.00 0.00% 0.00 0.00 0.00 0.144 0 0
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.00 0 0
JFC 227.00 -0.60 -0.26% 227.60 228.40 227.00 227.60 270,404,840 2,957
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 960.50 0.00 0.00% 960.50 960.50 960.50 960.50 5,618,925 2
JGS 18.00 -0.32 -1.75% 18.48 18.48 18.00 18.32 187,326,060 1,362
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
KEEPR 2.75 -0.03 -1.08% 2.78 2.78 2.75 2.78 2,648,700 83
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.90 0 0
KPH 0.00 0.00 0.00% 0.00 0.00 0.00 25.85 0 0
KPHB 0.00 0.00 0.00% 0.00 0.00 0.00 26.10 0 0
KPPI 1.75 0.00 0.00% 1.75 1.75 1.75 1.75 5,250 3
LAND 0.61 0.01 1.67% 0.61 0.61 0.61 0.60 3,050 3
LBC 7.48 -0.40 -5.08% 7.54 7.54 7.48 7.88 246,356 27
LC 0.151 -0.026 -14.69% 0.17 0.173 0.151 0.177 26,851,190 828
LCB 0.151 -0.028 -15.64% 0.166 0.168 0.151 0.179 4,379,720 75
LFM 21.95 0.45 2.09% 21.50 21.95 21.95 21.50 15,185 4
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.22 0 0
LODE 0.00 0.00 0.00% 0.00 0.00 0.00 0.18 0 0
LOTO 3.32 -0.09 -2.64% 3.41 3.41 3.32 3.41 94,360 6
LPC 0.038 -0.003 -7.32% 0.039 0.039 0.038 0.041 11,600 2
LPZ 3.80 -0.09 -2.31% 3.80 3.80 3.80 3.89 3,800 1
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.49 0 0
LTG 12.80 -0.12 -0.93% 12.92 12.96 12.80 12.92 212,349,232 658
M-O 10,311.35 522.30 5.34% 9,789.05 10,311.35 9,665.61 9,789.05 139,358,762 2,575
MA 0.0061 -0.0004 -6.15% 0.0064 0.0067 0.0061 0.0065 777,800 48
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0067 0 0
MAC 3.81 -0.09 -2.31% 3.90 3.90 3.81 3.90 5,702,380 87
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 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 0.68 0 0
MARC 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 792,910 17
MAXS 2.35 -0.02 -0.84% 2.37 2.37 2.35 2.37 122,360 8
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.19 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.06 0 0
MBT 72.95 -0.15 -0.21% 73.00 73.10 72.95 73.10 136,259,622 1,636
MED 0.096 -0.002 -2.04% 0.097 0.097 0.096 0.098 107,600 6
MEDIC 0.285 0.005 1.79% 0.28 0.29 0.285 0.28 212,450 18
MEG 1.76 -0.02 -1.12% 1.78 1.80 1.76 1.78 20,938,450 507
MER 541.50 -14.50 -2.61% 556.00 556.00 541.50 556.00 389,253,430 2,197
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,650.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.65 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.07 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 0.128 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 0.54 -0.03 -5.26% 0.55 0.56 0.54 0.57 433,830 40
MONDE 7.24 0.14 1.97% 7.10 7.24 7.24 7.10 885,795,291 1,064
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.99 0.10 11.24% 0.91 1.00 0.99 0.89 34,885,720 804
MREIT 13.78 0.00 0.00% 13.80 13.80 13.78 13.78 1,638,094 185
MRSGI 1.17 0.01 0.86% 1.13 1.17 1.17 1.16 25,410 13
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 4.86 0 0
MWC 39.40 0.60 1.55% 38.65 39.40 39.40 38.80 153,975,880 1,152
MWIDE 1.92 0.02 1.05% 1.91 1.93 1.92 1.90 552,350 33
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 97.00 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 99.00 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 101.60 0 0
MWP6C 102.00 -0.50 -0.49% 102.50 102.50 102.00 102.50 117,625 4
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
NIKL 2.44 0.06 2.52% 2.39 2.44 2.44 2.38 4,472,740 180
NOW 0.39 -0.01 -2.50% 0.385 0.40 0.39 0.40 74,550 7
NRCP 0.68 -0.02 -2.86% 0.69 0.69 0.68 0.70 117,930 5
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 17.00 -0.06 -0.35% 17.08 17.08 17.00 17.06 5,501,030 224
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.11 0 0
OPM 0.0083 0.0001 1.22% 0.0082 0.0086 0.0083 0.0082 354,900 17
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0085 0 0
ORE 0.325 0.01 3.17% 0.32 0.325 0.325 0.315 64,550 11
OV 0.0079 -0.0002 -2.47% 0.0081 0.0081 0.0079 0.0081 277,800 6
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.12 0 0
PAL 4.10 0.00 0.00% 4.10 4.10 4.10 4.10 8,200 2
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.92 0 0
PBB 8.90 0.00 0.00% 8.90 8.90 8.90 8.90 458,230 6
PBC 16.24 -0.46 -2.75% 16.20 16.24 16.24 16.70 40,540 3
PCOR 2.50 0.02 0.81% 2.50 2.52 2.50 2.48 3,098,860 47
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.97 0.07 1.79% 3.89 3.97 3.97 3.90 105,790 10
PGOLD 35.50 0.75 2.16% 34.75 35.50 35.50 34.75 87,234,695 1,149
PHA 0.00 0.00 0.00% 0.00 0.00 0.00 0.207 0 0
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 49,400 5
PHN 17.98 -0.02 -0.11% 17.34 17.98 17.98 18.00 150,872 13
PHR 0.156 -0.001 -0.64% 0.157 0.16 0.156 0.157 209,280 22
PIZZA 7.71 -0.01 -0.13% 7.72 7.72 7.71 7.72 640,695 16
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 57.35 -2.95 -4.89% 60.30 60.75 57.35 60.30 919,654,207 3,143
PMPC 7.50 0.50 7.14% 7.34 7.50 7.50 7.00 716,402 23
PNB 53.85 2.25 4.36% 51.70 55.00 53.85 51.60 96,096,037 814
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 12.10 -0.28 -2.26% 12.36 12.40 12.10 12.38 813,852 33
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.01 0 0
PREIT 2.47 0.02 0.82% 2.46 2.48 2.47 2.45 251,250 16
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 0.00 995.00 0 0
PRF4A 1,000.00 0.50 0.05% 955.50 1,000.00 1,000.00 999.50 1,443,250 2
PRF4B 995.00 -5.00 -0.50% 995.00 995.00 995.00 1,000.00 49,750 1
PRF4C 1,008.00 -2.00 -0.20% 1,008.00 1,008.00 1,008.00 1,010.00 20,160 2
PRF4D 1,004.00 -2.00 -0.20% 1,006.00 1,006.00 1,004.00 1,006.00 961,145 8
PRF4E 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 180,900 2
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 1.43 0 0
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.29 0 0
PRO 2,215.33 -37.04 -1.64% 2,250.22 2,254.05 2,215.33 2,252.37 1,779,195,266 12,640
PSB 58.50 0.00 0.00% 58.50 58.50 58.50 58.50 16,380 3
PSE 208.20 1.20 0.58% 208.20 210.00 208.20 207.00 639,712 25
PSEI 6,339.77 -17.24 -0.27% 6,358.34 6,370.28 6,332.50 6,357.01 10,146,082,610 54,554
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 87.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 7.00 0.34 5.11% 6.67 7.00 7.00 6.66 53,550,801 480
PXP 2.20 0.02 0.92% 2.20 2.24 2.20 2.18 903,440 58
RCB 25.10 -0.45 -1.76% 25.55 25.55 25.10 25.55 1,639,155 6
RCI 3.07 -0.22 -6.69% 3.23 3.30 3.07 3.29 308,190 14
RCR 6.96 -0.10 -1.42% 7.13 7.17 6.96 7.06 68,741,784 1,689
REDC 5.14 0.00 0.00% 5.14 5.14 5.14 5.14 514 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.29 0 0
RFM 4.32 -0.12 -2.70% 4.44 4.44 4.32 4.44 286,120 21
RLC 12.62 -0.34 -2.62% 13.00 13.00 12.62 12.96 73,106,314 371
RLT 0.125 0.00 0.00% 0.125 0.125 0.125 0.125 12,500 1
ROCK 1.94 -0.01 -0.51% 1.95 1.96 1.94 1.95 187,110 15
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 38.05 -0.95 -2.44% 38.95 39.00 38.05 39.00 4,738,020 150
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
SCC 32.70 -0.60 -1.80% 33.40 33.65 32.70 33.30 299,426,205 1,322
SECB 63.60 -1.70 -2.60% 66.00 66.00 63.60 65.30 15,592,939 350
SEVN 44.50 -0.50 -1.11% 45.00 45.45 44.50 45.00 2,073,610 159
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.048 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.20 -0.07 -5.51% 1.27 1.27 1.20 1.27 1,058,490 22
SGP 10.96 0.14 1.29% 10.98 10.98 10.96 10.82 9,753,142 295
SHLPH 4.80 0.00 0.00% 4.82 4.82 4.80 4.80 3,315,040 60
SHNG 4.05 -0.02 -0.49% 4.07 4.08 4.05 4.07 268,320 20
SLF 3,488.00 30.00 0.87% 3,488.00 3,488.00 3,488.00 3,458.00 470,880 4
SLI 2.56 -0.03 -1.16% 2.46 2.56 2.56 2.59 5,020 2
SM 878.00 13.00 1.50% 865.50 884.50 878.00 865.00 424,868,775 1,650
SMC 78.00 0.00 0.00% 78.00 78.00 78.00 78.00 3,394,248 183
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 76.05 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 76.35 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 73.50 -0.40 -0.54% 72.75 73.50 73.50 73.90 1,474,530 4
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 71.50 -0.40 -0.56% 72.90 72.90 71.50 71.90 1,102,550 10
SMC2J 71.00 -2.00 -2.74% 72.95 72.95 71.00 73.00 1,101,872 11
SMC2K 71.65 -0.35 -0.49% 71.75 71.75 71.65 72.00 328,780 7
SMC2L 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 78.50 0.50 0.64% 78.50 78.50 78.50 78.00 35,325 3
SMC2O 81.10 0.10 0.12% 81.00 81.10 81.10 81.00 182,655 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.20 -0.30 -1.33% 22.50 22.60 22.20 22.50 570,807,260 2,343
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.226 0 0
SPC 9.03 0.00 0.00% 9.08 9.10 9.03 9.03 469,001 51
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
SPNEC 1.23 0.00 0.00% 1.22 1.23 1.23 1.23 8,369,440 81
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 3.15 -0.05 -1.56% 3.20 3.20 3.15 3.20 753,310 39
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.63 -0.01 -0.61% 1.66 1.67 1.63 1.64 663,110 105
STN 2.37 0.00 0.00% 2.33 2.40 2.37 2.37 966,510 54
STR 1.49 -0.27 -15.34% 1.35 1.49 1.49 1.76 45,990 7
SUN 0.68 0.01 1.49% 0.66 0.68 0.68 0.67 44,240 6
SVC 2,212.51 -1.13 -0.05% 2,215.57 2,222.94 2,194.95 2,213.64 3,807,288,101 25,113
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.13 -0.001 -0.76% 0.13 0.13 0.13 0.131 118,300 6
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
TCB2C 0.00 0.00 0.00% 0.00 0.00 0.00 18.80 0 0
TCB2D 11.00 0.00 0.00% 11.00 11.00 11.00 11.00 88,000 5
TECH 0.68 -0.01 -1.45% 0.69 0.70 0.68 0.69 422,740 27
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,228.00 7.00 0.57% 1,226.00 1,235.00 1,228.00 1,221.00 298,664,010 2,988
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 53.40 0 0
TFHI 57.85 -0.30 -0.52% 57.95 57.95 57.85 58.15 2,316 3
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 0.35 0.00 0.00% 0.36 0.36 0.35 0.35 474,450 17
TUGS 0.61 0.00 0.00% 0.59 0.61 0.61 0.61 50,240 4
UBP 32.50 -0.10 -0.31% 33.10 33.10 32.50 32.60 2,814,355 147
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 169.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.00 0.00 0.00% 0.00 0.00 0.00 0.0035 0 0
UPSON 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 27,880 9
URC 86.20 0.20 0.23% 86.00 86.70 86.20 86.00 106,721,097 1,038
V 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 12,310 4
VITA 0.58 -0.02 -3.33% 0.60 0.60 0.58 0.60 1,008,880 48
VLL 1.61 -0.01 -0.62% 1.62 1.62 1.61 1.62 195,260 22
VLL2A 98.00 -1.00 -1.01% 98.00 98.00 98.00 99.00 21,560 2
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 101.50 0 0
VMC 1.88 -0.12 -6.00% 1.88 1.88 1.88 2.00 1,880 1
VREIT 1.89 0.00 0.00% 1.90 1.90 1.89 1.89 1,345,150 75
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 18.02 0 0
WEB 2.26 -0.15 -6.22% 2.49 2.60 2.26 2.41 27,029,700 778
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
WLCON 7.68 -0.22 -2.78% 7.93 7.93 7.68 7.90 41,282,451 834
WPI 0.42 0.00 0.00% 0.42 0.42 0.42 0.42 58,800 4
X 0.23 0.00 0.00% 0.23 0.23 0.23 0.23 119,500 6
XG 2.32 -0.02 -0.85% 2.32 2.32 2.32 2.34 16,240 3
ZHI 0.078 0.009 13.04% 0.069 0.078 0.078 0.069 13,920 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jun 20, 2025 04:35:00 PM