PSEi
6,349.16
-41.75 (-0.65%)
PSE INDEX
102,605,550
5,391,739,098.13
15
14
1
52,042
1,783,325,013.67
1,125,181,565.39
ALL
3,561.47
-22.96 (-0.64%)
ALL SHARES
805,543,066
6,735,496,665.41
100
95
69
78,226
2,001,303,392.71
1,125,181,565.39
FIN
2,128.13
-9.70 (-0.45%)
FINANCIALS
12,744,946
1,039,366,799.07
10
10
6
11,391
371,138,514.05
256,795,000.00
HDG
5,122.89
53.70 (1.06%)
HOLDING FIRMS
27,224,446
1,025,007,759.59
12
13
9
11,710
175,043,023.81
37,069,623.05
IND
9,099.23
31.81 (0.35%)
INDUSTRIAL
70,061,598
1,174,043,281.44
25
23
26
18,423
285,386,392.94
125,593,325.00
M-O
17,807.67
801.61 (4.71%)
MINING & OIL
173,861,535
401,088,218.35
15
2
4
6,278
43,014,948.56
0.00
PRO
2,204.78
4.15 (0.19%)
PROPERTY
138,775,237
788,098,524.57
16
22
11
12,326
119,179,191.73
0.00
SVC
2,575.93
-79.35 (-2.99%)
SERVICES
354,093,207
2,301,625,579.87
20
18
12
17,907
1,005,134,910.11
705,723,617.34
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 2.09 0.00 0.00% 2.09 2.09 2.09 2.09 2,090 1
ABA 0.325 -0.005 -1.52% 0.32 0.33 0.325 0.33 366,900 31
ABG 16.18 0.28 1.76% 15.90 16.38 16.18 15.90 161,328 13
ABS 3.89 0.02 0.52% 3.88 3.96 3.89 3.87 156,040 19
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.61 0 0
AC 548.50 9.00 1.67% 538.50 549.00 548.50 539.50 230,872,140 2,146
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.80 0.00 0.00% 2.81 2.84 2.80 2.80 14,079,180 418
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,069.00 5.00 0.47% 1,064.00 1,069.00 1,069.00 1,064.00 4,555,225 36
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 -50.00 -1.96% 2,550.00 2,550.00 2,500.00 2,550.00 1,140,600 12
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,997.00 2.00 0.10% 2,000.00 2,000.00 1,997.00 1,995.00 499,865 4
ACPB4 2,020.00 0.00 0.00% 2,020.00 2,020.00 2,020.00 2,020.00 20,200 1
ACR 0.75 0.04 5.63% 0.71 0.76 0.75 0.71 1,228,090 133
AEV 32.85 -0.35 -1.05% 33.15 33.55 32.85 33.20 16,723,955 431
AGI 8.52 0.02 0.24% 8.52 8.63 8.52 8.50 43,199,213 896
AGIW 1.29 -0.08 -5.84% 1.44 1.44 1.29 1.37 1,757,810 149
ALCO 0.43 0.00 0.00% 0.44 0.44 0.43 0.43 8,700 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 499.00 4.00 0.81% 498.80 499.00 499.00 495.00 24,946 2
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 535.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 21.25 -0.05 -0.23% 21.35 21.70 21.25 21.30 246,970,105 1,793
ALL 3,561.47 -22.96 -0.64% 3,590.91 3,608.69 3,561.47 3,584.43 6,735,496,665 78,226
ALLDY 0.037 0.00 0.00% 0.037 0.039 0.037 0.037 649,000 46
ALLHC 1.36 0.01 0.74% 1.36 1.37 1.36 1.35 208,350 28
ALTER 0.82 0.00 0.00% 0.82 0.82 0.82 0.82 57,400 4
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 44,450 12
ANS 15.20 0.10 0.66% 15.10 15.30 15.20 15.10 802,740 12
AP 42.25 0.25 0.60% 42.50 42.80 42.25 42.00 83,720,880 973
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.11 -0.006 -5.17% 0.11 0.11 0.11 0.116 12,100 2
APL 0.0055 -0.0001 -1.79% 0.0055 0.0056 0.0055 0.0056 1,439,300 41
APO 1.10 0.01 0.92% 1.09 1.13 1.10 1.09 1,871,300 34
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.46 0 0
APX 14.66 0.86 6.23% 14.00 14.76 14.66 13.80 215,113,786 2,688
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.37 -0.025 -6.33% 0.395 0.395 0.37 0.395 252,650 19
AREIT 43.70 -0.10 -0.23% 44.00 44.20 43.70 43.80 29,621,415 801
ASLAG 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 12,040 5
AT 9.85 0.55 5.91% 9.31 10.18 9.85 9.30 55,518,250 724
ATI 35.20 0.20 0.57% 35.05 35.25 35.20 35.00 15,856,985 68
ATN 0.49 0.005 1.03% 0.49 0.49 0.49 0.485 225,350 4
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
AUB 42.60 0.10 0.24% 42.30 43.00 42.60 42.50 2,451,990 23
AXLM 2.08 0.03 1.46% 2.06 2.08 2.08 2.05 111,850 8
BALAI 0.37 -0.025 -6.33% 0.375 0.395 0.37 0.395 490,350 20
BC 5.75 0.32 5.89% 5.65 5.75 5.75 5.43 423,135 17
BCB 5.50 0.07 1.29% 5.43 5.50 5.50 5.43 1,772,065 15
BCOR 7.01 0.00 0.00% 7.01 7.01 7.01 7.01 1,402 2
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 137.80 -2.60 -1.85% 139.80 139.80 137.80 140.40 375,074,509 4,225
BEL 1.36 0.00 0.00% 1.38 1.40 1.36 1.36 2,950,000 56
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.00 0.00% 0.037 0.038 0.037 0.037 122,700 5
BKR 0.66 -0.03 -4.35% 0.71 0.71 0.66 0.69 14,710 6
BLOOM 2.73 0.00 0.00% 2.74 2.79 2.73 2.73 28,245,430 508
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.27 0.16 1.76% 9.15 9.27 9.27 9.11 814,818 24
BPI 115.00 -2.10 -1.79% 117.10 118.00 115.00 117.10 163,125,008 2,781
BRN 1.03 0.02 1.98% 1.01 1.03 1.03 1.01 495,910 13
BRNP 101.00 -1.70 -1.66% 102.70 102.70 101.00 102.70 11,127 2
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 108.00 0 0
BRNPC 105.00 -4.80 -4.37% 105.00 105.00 105.00 109.80 212,100 7
BSC 0.133 0.002 1.53% 0.131 0.135 0.133 0.131 729,900 31
C 0.90 -0.01 -1.10% 0.91 0.91 0.90 0.91 125,080 13
CA 57.00 0.00 0.00% 57.00 57.00 57.00 57.00 570 1
CAB 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 1,620 3
CAT 10.22 0.02 0.20% 9.75 10.22 10.22 10.20 4,922 3
CBC 67.40 1.15 1.74% 66.30 67.85 67.40 66.25 15,987,290 403
CDC 0.58 -0.01 -1.69% 0.59 0.59 0.58 0.59 159,640 17
CEB 34.60 0.50 1.47% 34.10 34.70 34.60 34.10 10,485,845 202
CEBCP 35.95 0.85 2.42% 36.00 36.00 35.95 35.10 334,715 5
CEI 0.08 0.00 0.00% 0.08 0.08 0.08 0.08 2,400 1
CEU 16.84 0.04 0.24% 16.84 16.84 16.84 16.80 131,348 8
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.07 0.00 0.00% 1.07 1.12 1.07 1.07 622,260 34
CIC 13.30 -0.02 -0.15% 13.32 13.36 13.30 13.32 311,224 47
CLI 2.54 0.00 0.00% 2.49 2.55 2.54 2.54 687,330 29
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CLIA2 1,031.00 -35.00 -3.28% 1,050.00 1,050.00 1,031.00 1,066.00 25,870 2
CNPF 38.95 0.15 0.39% 38.80 39.50 38.95 38.80 19,622,680 239
CNVRG 14.06 0.56 4.15% 13.68 14.10 14.06 13.50 149,336,272 3,000
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.40 0.01 0.72% 1.39 1.40 1.40 1.39 18,190 6
COSCO 7.20 -0.03 -0.41% 7.24 7.24 7.20 7.23 765,791 80
CPG 0.79 -0.02 -2.47% 0.81 0.81 0.79 0.81 3,194,570 115
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 0.00 102.00 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.54 -0.01 -0.22% 4.48 4.54 4.54 4.55 372,650 27
CREIT 3.48 -0.01 -0.29% 3.49 3.50 3.48 3.49 31,961,710 415
CROWN 1.68 -0.02 -1.18% 1.70 1.70 1.68 1.70 11,840 3
CSB 14.84 0.00 0.00% 14.84 14.84 14.84 14.84 1,484 1
CTS 0.39 -0.02 -4.88% 0.39 0.39 0.39 0.41 11,700 1
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.99 -0.11 -1.09% 10.10 10.10 9.99 10.10 2,841,602 95
DDMPR 1.05 0.00 0.00% 1.05 1.06 1.05 1.05 2,670,080 161
DDPR 96.00 1.00 1.05% 96.35 96.35 96.00 95.00 2,933,276 26
DELM 4.53 0.13 2.95% 4.48 4.53 4.53 4.40 35,990 3
DFNN 0.74 -0.02 -2.63% 0.78 0.78 0.74 0.76 127,250 16
DHI 4.35 -0.01 -0.23% 4.45 4.60 4.35 4.36 5,145,590 200
DITO 0.66 0.01 1.54% 0.65 0.67 0.66 0.65 4,975,300 266
DIZ 4.92 0.00 0.00% 4.92 4.92 4.92 4.92 9,840 2
DMC 10.88 -0.02 -0.18% 10.90 11.16 10.88 10.90 71,689,020 1,453
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 0.00 0.00% 5.20 5.20 5.20 5.20 29,340 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.06 0.09 2.27% 3.98 4.13 4.06 3.97 9,585,880 251
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.93 -0.01 -1.06% 0.94 0.94 0.93 0.94 1,238,770 6
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.79 0 0
ECVC 0.30 0.01 3.45% 0.285 0.32 0.30 0.29 48,200 9
EEI 2.16 0.01 0.47% 2.19 2.23 2.16 2.15 886,890 54
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 0.00 0.00% 95.50 95.50 95.50 95.50 3,082,740 9
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 0.20 0 0
ELI 0.115 0.00 0.00% 0.11 0.115 0.115 0.115 10,280 7
EMI 15.46 -0.22 -1.40% 15.68 15.68 15.46 15.68 34,192,278 172
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.80 0 0
EURO 1.03 0.01 0.98% 1.03 1.03 1.03 1.02 5,150 2
EW 12.36 0.16 1.31% 12.20 12.50 12.36 12.20 819,536 56
FAF 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 28,420 2
FB 53.80 0.30 0.56% 53.50 54.00 53.80 53.50 2,831,566 274
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 0.61 -0.01 -1.61% 0.62 0.62 0.61 0.62 245,070 29
FDC 4.40 0.00 0.00% 4.40 4.40 4.40 4.40 39,600 3
FDCPA 1,005.00 -5.00 -0.50% 1,005.00 1,005.00 1,005.00 1,010.00 5,025 1
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
FERRO 4.09 -0.21 -4.88% 4.00 4.10 4.09 4.30 225,130 16
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 7.71 0 0
FGEN 18.70 -0.16 -0.85% 18.82 18.88 18.70 18.86 5,866,828 139
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.00 0.02 0.67% 2.99 3.00 3.00 2.98 4,148,640 180
FIN 2,128.13 -9.70 -0.45% 2,139.94 2,151.41 2,128.13 2,137.83 1,039,366,799 11,391
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.61 0 0
FLI 0.81 -0.01 -1.22% 0.83 0.83 0.81 0.82 889,750 34
FMETF 105.00 -0.70 -0.66% 105.70 105.90 105.00 105.70 3,508,755 81
FNI 1.92 0.07 3.78% 1.89 1.92 1.92 1.85 1,183,070 33
FOOD 0.375 0.00 0.00% 0.375 0.375 0.375 0.375 11,250 2
FPH 77.00 0.00 0.00% 77.00 78.00 77.00 77.00 430,541 18
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
FRUIT 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 130,800 12
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 0.088 -0.005 -5.38% 0.093 0.093 0.088 0.093 244,870 39
GERI 0.75 -0.01 -1.32% 0.76 0.76 0.75 0.76 230,540 11
GLO 1,733.00 15.00 0.87% 1,717.00 1,742.00 1,733.00 1,718.00 84,983,455 916
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 6.01 0.02 0.33% 5.99 6.01 6.01 5.99 1,100,209 135
GMAP 5.90 -0.09 -1.50% 5.99 5.99 5.90 5.99 114,334 110
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
GREEN 0.159 -0.019 -10.67% 0.177 0.177 0.159 0.178 1,179,800 60
GSMI 291.00 0.00 0.00% 291.00 291.00 291.00 291.00 690,724 63
GTCAP 669.00 29.00 4.53% 642.00 675.00 669.00 640.00 112,135,720 1,170
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 988.00 0.00 0.00% 988.00 990.00 988.00 988.00 26,686,200 14
HDG 5,122.89 53.70 1.06% 5,086.78 5,169.72 5,073.67 5,069.19 1,025,007,760 11,710
HI 4.80 0.00 0.00% 4.80 4.80 4.80 4.80 1,113,500 5
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.27 0.01 3.85% 0.26 0.275 0.27 0.26 240,850 31
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.05 -0.01 -0.94% 1.04 1.05 1.05 1.06 229,750 4
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 630.00 -31.00 -4.69% 662.00 666.00 630.00 661.00 836,454,800 4,993
IDC 0.86 -0.01 -1.15% 0.87 0.87 0.86 0.87 12,160 5
IMI 3.50 -0.15 -4.11% 3.65 3.65 3.50 3.65 4,255,820 198
IMP 0.89 0.00 0.00% 0.89 0.89 0.89 0.89 890 1
IND 9,099.23 31.81 0.35% 9,074.42 9,147.61 9,044.94 9,067.42 1,174,043,281 18,423
INFRA 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 105,600 4
ION 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 126,800 19
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.17 0.00 0.00% 7.17 7.18 7.17 7.17 159,254 11
IS 0.12 0.003 2.56% 0.116 0.12 0.12 0.117 160,460 14
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 198.00 -0.60 -0.30% 198.60 199.70 198.00 198.60 288,370,951 3,720
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 989.00 0.00 0.00% 989.00 989.00 989.00 989.00 9,890 1
JGS 27.95 1.15 4.29% 27.15 28.20 27.95 26.80 157,425,910 1,570
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.98 0 0
KEEPR 2.25 0.00 0.00% 2.26 2.27 2.25 2.25 7,542,580 264
KEP 2.62 0.00 0.00% 2.62 2.62 2.62 2.62 39,300 1
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 1.25 0 0
LAND 0.50 -0.02 -3.85% 0.51 0.51 0.50 0.52 147,920 21
LBC 8.11 0.12 1.50% 7.99 8.11 8.11 7.99 4,806 6
LC 0.193 0.008 4.32% 0.187 0.194 0.193 0.185 6,262,460 155
LCB 0.192 0.008 4.35% 0.184 0.192 0.192 0.184 2,850,830 50
LFM 33.00 0.00 0.00% 33.00 33.00 33.00 33.00 1,751,800 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.45 -0.035 -7.22% 0.45 0.45 0.45 0.485 90,000 8
LOTO 1.68 0.00 0.00% 1.74 1.74 1.68 1.68 198,440 10
LPC 0.039 0.003 8.33% 0.036 0.04 0.039 0.036 876,600 16
LPZ 3.75 0.01 0.27% 3.63 3.76 3.75 3.74 809,940 30
LSC 0.59 0.03 5.36% 0.56 0.59 0.59 0.56 5,840 3
LTG 16.06 0.16 1.01% 15.90 16.18 16.06 15.90 50,893,696 953
M-O 17,807.67 801.61 4.71% 17,132.65 17,943.61 17,132.65 17,006.06 401,088,218 6,278
MA 0.0077 0.0002 2.67% 0.0075 0.0077 0.0077 0.0075 312,800 10
MAB 0.0073 0.0003 4.29% 0.0076 0.0076 0.0073 0.007 14,900 2
MAC 4.55 -0.07 -1.52% 4.61 4.73 4.55 4.62 6,605,300 185
MACAY 5.89 0.00 0.00% 5.89 5.89 5.89 5.89 15,314 4
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 0.98 0 0
MARC 0.92 0.02 2.22% 0.90 0.92 0.92 0.90 3,366,750 110
MAXS 2.36 0.01 0.43% 2.35 2.39 2.36 2.35 70,900 11
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.179 0 0
MBC 6.27 0.07 1.13% 6.27 6.27 6.27 6.20 6,270 4
MBT 73.20 2.10 2.95% 72.00 73.40 73.20 71.10 173,045,579 2,351
MED 0.10 -0.004 -3.85% 0.104 0.104 0.10 0.104 30,000 15
MEDIC 0.235 -0.005 -2.08% 0.235 0.235 0.235 0.24 129,400 14
MEG 2.26 0.03 1.35% 2.23 2.27 2.26 2.23 22,738,150 447
MER 600.00 1.00 0.17% 599.00 611.00 600.00 599.00 101,337,220 1,459
MFC 2,100.00 0.00 0.00% 2,100.00 2,100.00 2,100.00 2,100.00 42,000 2
MFIN 2.00 0.00 0.00% 2.00 2.00 2.00 2.00 2,000 1
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 0.124 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 0.40 -0.005 -1.23% 0.405 0.425 0.40 0.405 1,088,000 38
MONDE 6.13 0.02 0.33% 6.11 6.22 6.13 6.11 28,876,349 797
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.87 0.03 3.57% 0.84 0.88 0.87 0.84 57,687,230 173
MREIT 14.00 0.00 0.00% 14.00 14.06 14.00 14.00 3,404,050 425
MRSGI 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 1,337,260 64
MVC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
MWC 40.70 -0.05 -0.12% 40.80 41.05 40.70 40.75 19,654,735 413
MWIDE 3.16 -0.13 -3.95% 3.29 3.32 3.16 3.29 7,799,450 167
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 0.00 100.50 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 100.50 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.90 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 10,000 5
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
MYNLD 19.52 -0.16 -0.81% 19.70 19.82 19.52 19.68 125,925,510 2,656
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 4.85 0.25 5.43% 4.62 4.89 4.85 4.60 32,100,350 594
NOW 0.65 -0.03 -4.41% 0.67 0.68 0.65 0.68 1,307,770 104
NRCP 0.74 -0.02 -2.63% 0.76 0.77 0.74 0.76 807,310 27
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.45 1.45 4.14% 35.30 36.55 36.45 35.00 29,790,155 650
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 52,800 5
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.475 0.015 3.26% 0.46 0.48 0.475 0.46 42,700 7
OV 0.0089 0.00 0.00% 0.009 0.009 0.0089 0.0089 320,600 8
PA 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 8,080 1
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 30,400 7
PAX 2.35 -0.15 -6.00% 2.36 2.36 2.35 2.50 4,710 2
PBB 7.30 -0.21 -2.80% 7.50 7.50 7.30 7.51 422,202 16
PBC 16.22 0.00 0.00% 16.22 16.22 16.22 16.22 3,244 1
PCOR 2.80 -0.02 -0.71% 2.81 2.84 2.80 2.82 2,597,310 103
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.40 -0.08 -2.30% 3.40 3.47 3.40 3.48 68,070 7
PGOLD 37.00 0.25 0.68% 36.75 37.45 37.00 36.75 135,533,495 1,493
PHA 0.20 -0.006 -2.91% 0.20 0.204 0.20 0.206 50,080 9
PHC 1.65 0.01 0.61% 1.65 1.65 1.65 1.64 1,650 1
PHES 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 3,200 1
PHN 16.00 0.00 0.00% 16.00 16.00 16.00 16.00 1,600 1
PHR 0.137 0.00 0.00% 0.137 0.138 0.137 0.137 56,190 7
PIZZA 6.72 0.05 0.75% 6.67 6.79 6.72 6.67 15,414 9
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.42 -0.36 -2.44% 14.78 14.78 14.42 14.78 99,400,004 2,159
PMPC 11.40 0.00 0.00% 11.40 11.40 11.40 11.40 781,672 17
PNB 62.60 2.00 3.30% 61.50 63.20 62.60 60.60 21,822,803 531
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 0.04 0.27% 14.96 15.00 15.00 14.96 22,214,554 38
PRC 5.10 0.10 2.00% 5.10 5.10 5.10 5.00 510 1
PREIT 1.18 -0.06 -4.84% 1.17 1.20 1.18 1.24 1,052,790 129
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 999.00 -1.00 -0.10% 999.00 999.00 999.00 1,000.00 99,900 1
PRF4A 988.00 -2.00 -0.20% 990.00 990.00 988.00 990.00 1,532,800 15
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,005.00 0 0
PRF4C 1,009.00 0.00 0.00% 1,009.00 1,009.00 1,009.00 1,009.00 585,220 2
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
PRF4E 1,008.00 -12.00 -1.18% 1,020.00 1,020.00 1,008.00 1,020.00 5,057,280 7
PRIM 1.03 -0.07 -6.36% 1.04 1.05 1.03 1.10 12,470 4
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.19 0 0
PRO 2,204.78 4.15 0.19% 2,204.86 2,236.51 2,202.34 2,200.63 788,098,525 12,326
PSB 58.30 -0.55 -0.93% 58.85 58.85 58.30 58.85 24,026 14
PSE 203.40 0.40 0.20% 203.00 203.40 203.40 203.00 2,085,226 29
PSEI 6,349.16 -41.75 -0.65% 6,402.71 6,458.79 6,349.16 6,390.91 5,391,739,098 52,042
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.54 0.36 3.54% 10.26 10.72 10.54 10.18 46,079,194 952
PXP 2.96 -0.02 -0.67% 2.98 3.05 2.96 2.98 5,519,850 95
RCB 25.55 0.10 0.39% 25.45 25.60 25.55 25.45 792,395 10
RCI 2.51 0.03 1.21% 2.44 2.51 2.51 2.48 160,210 8
RCR 7.46 -0.03 -0.40% 7.50 7.54 7.46 7.49 38,059,584 2,400
REDC 6.30 -0.10 -1.56% 6.30 6.30 6.30 6.40 38,430 6
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.50 0.02 0.37% 5.50 5.50 5.50 5.48 1,827,494 223
RLC 19.00 0.50 2.70% 18.50 19.20 19.00 18.50 65,047,388 1,246
RLT 0.105 -0.003 -2.78% 0.105 0.105 0.105 0.108 4,200 4
ROCK 1.97 0.04 2.07% 1.94 1.97 1.97 1.93 1,844,390 37
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 37.55 0.75 2.04% 36.80 37.90 37.55 36.80 63,559,920 799
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 3.64 0 0
SCC 32.15 -0.05 -0.16% 32.20 32.45 32.15 32.20 29,416,920 808
SECB 67.15 0.25 0.37% 67.25 67.45 67.15 66.90 11,001,509 380
SEVN 34.00 0.30 0.89% 33.70 34.70 34.00 33.70 28,755,790 279
SFI 0.05 -0.006 -10.71% 0.054 0.054 0.05 0.056 44,060 14
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.36 0.00 0.00% 1.39 1.39 1.36 1.36 60,860 5
SGP 18.32 0.90 5.17% 17.68 18.50 18.32 17.42 28,264,398 623
SHLPH 11.68 0.70 6.38% 11.02 12.00 11.68 10.98 8,877,474 441
SHNG 3.74 -0.04 -1.06% 3.78 3.78 3.74 3.78 1,053,890 50
SLF 3,650.00 0.00 0.00% 3,650.00 3,650.00 3,650.00 3,650.00 803,000 2
SLI 2.38 0.16 7.21% 2.22 2.51 2.38 2.22 91,720 16
SM 704.00 4.00 0.57% 704.50 716.50 704.00 700.00 258,289,880 1,820
SMC 75.00 -1.90 -2.47% 76.50 77.40 75.00 76.90 7,884,544 680
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 74.80 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 79.00 0.00 0.00% 78.00 79.00 79.00 79.00 2,212,840 8
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.45 -0.55 -0.69% 79.10 79.50 79.45 80.00 42,127 3
SMC2O 80.70 -0.80 -0.98% 81.50 81.50 80.70 81.50 16,955 2
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.15 0 0
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.80 0 0
SMC2S 77.80 0.00 0.00% 76.15 77.80 77.80 77.80 25,625 3
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2U 0.00 0.00 0.00% 0.00 0.00 0.00 79.80 0 0
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.40 0.10 0.47% 21.35 22.00 21.40 21.30 262,385,735 2,774
SOC 0.23 -0.001 -0.43% 0.23 0.23 0.23 0.231 2,300 1
SPC 10.50 0.02 0.19% 10.48 10.50 10.50 10.48 788,454 52
SPM 2.62 0.02 0.77% 2.62 2.67 2.62 2.60 183,500 4
SPNEC 1.26 -0.02 -1.56% 1.28 1.28 1.26 1.28 7,558,770 152
SRDC 22.00 0.00 0.00% 22.00 22.00 22.00 22.00 6,600 3
SSI 2.64 -0.08 -2.94% 2.65 2.70 2.64 2.72 2,033,680 38
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.32 0.04 3.13% 1.30 1.33 1.32 1.28 1,172,820 37
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
STR 1.25 0.00 0.00% 1.30 1.30 1.25 1.25 7,600 4
SUN 0.69 0.03 4.55% 0.66 0.69 0.69 0.66 7,970 12
SVC 2,575.93 -79.35 -2.99% 2,659.58 2,671.88 2,575.93 2,655.28 2,301,625,580 17,907
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.125 -0.003 -2.34% 0.128 0.128 0.125 0.128 78,290 6
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 11.20 0.00 0.00% 11.20 11.20 11.20 11.20 21,280 7
TCB2D 7.06 0.06 0.86% 7.75 7.95 7.06 7.00 44,667 25
TECH 0.73 0.00 0.00% 0.74 0.74 0.73 0.73 315,230 37
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,390.00 -7.00 -0.50% 1,400.00 1,400.00 1,390.00 1,397.00 68,715,275 1,053
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.15 0 0
TFHI 60.90 -0.45 -0.73% 59.95 60.90 60.90 61.35 34,987 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 1.50 0.00 0.00% 1.50 1.53 1.50 1.50 1,398,410 159
TUGS 0.57 0.01 1.79% 0.56 0.57 0.57 0.56 36,670 9
UBP 25.70 0.00 0.00% 25.70 26.30 25.70 25.70 7,918,610 124
UNH 110.00 2.80 2.61% 109.20 110.00 110.00 107.20 16,444 4
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 0.0046 0 0
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 3,550 2
URC 74.85 1.85 2.53% 73.20 75.50 74.85 73.00 165,727,344 2,507
V 1.01 -0.01 -0.98% 1.02 1.02 1.01 1.02 15,250 3
VITA 0.55 -0.01 -1.79% 0.56 0.56 0.55 0.56 12,130 10
VLC 750.00 -115.00 -13.29% 800.00 800.00 750.00 865.00 348,535 26
VLL 1.03 0.01 0.98% 1.02 1.07 1.03 1.02 2,921,330 127
VLL2A 80.10 -3.60 -4.30% 83.70 83.85 80.10 83.70 652,569 42
VLL2B 83.40 0.45 0.54% 84.95 84.95 83.40 82.95 313,873 14
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.12 0 0
VREIT 1.28 -0.01 -0.78% 1.30 1.30 1.28 1.29 2,398,190 230
VVT 21.45 -0.05 -0.23% 21.50 21.50 21.45 21.50 203,785 6
WEB 9.77 -0.03 -0.31% 9.80 10.04 9.77 9.80 34,003,878 349
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.61 -0.10 -1.49% 6.71 6.72 6.61 6.71 13,302,366 555
WPI 0.425 -0.005 -1.16% 0.425 0.425 0.425 0.43 55,250 4
X 0.24 -0.004 -1.64% 0.24 0.24 0.24 0.244 28,730 4
XG 3.08 0.06 1.99% 3.08 3.08 3.08 3.02 9,240 3
ZHI 0.065 0.00 0.00% 0.065 0.065 0.065 0.065 650 1

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 09, 2026 04:35:00 PM