PSEi
6,368.06
-13.98 (-0.22%)
PSE INDEX
55,292,022
2,041,310,544.26
10
20
0
24,780
1,063,912,904.74
536,276,194.63
ALL
3,577.37
-10.46 (-0.29%)
ALL SHARES
287,861,616
2,543,896,157.59
59
115
67
38,871
1,114,493,509.19
536,276,194.63
FIN
2,138.29
17.20 (0.81%)
FINANCIALS
5,305,172
402,562,528.63
9
9
5
5,086
235,968,478.93
212,087,899.01
HDG
5,043.61
-9.23 (-0.18%)
HOLDING FIRMS
12,749,945
293,417,928.55
8
16
7
5,272
101,126,115.77
43,813,262.02
IND
9,042.60
-53.11 (-0.58%)
INDUSTRIAL
35,647,744
437,227,378.84
17
32
21
8,765
188,719,678.21
129,998,798.60
M-O
16,810.97
-456.78 (-2.65%)
MINING & OIL
64,969,293
158,048,868.85
2
16
3
3,594
11,739,598.49
0.00
PRO
2,198.80
-9.69 (-0.44%)
PROPERTY
41,035,235
194,838,310.14
14
16
15
6,086
43,667,156.08
0.00
SVC
2,639.59
-22.47 (-0.84%)
SERVICES
127,289,979
1,057,400,796.89
8
24
13
10,007
533,215,663.59
150,376,235.00
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 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 2.13 0.03 1.43% 2.08 2.13 2.13 2.10 4,210 2
ABA 0.325 0.00 0.00% 0.32 0.325 0.325 0.325 99,250 10
ABG 16.00 -0.10 -0.62% 16.10 16.10 16.00 16.10 6,410 3
ABS 3.84 -0.14 -3.52% 3.90 3.90 3.84 3.98 205,060 16
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.61 0 0
AC 527.00 4.00 0.76% 526.50 529.50 527.00 523.00 39,887,305 763
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
ACEN 2.77 -0.03 -1.07% 2.80 2.81 2.77 2.80 9,710,060 272
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,020.00 0 0
ACENB 1,064.00 4.00 0.38% 1,064.00 1,064.00 1,064.00 1,060.00 489,440 6
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,550.00 0.00 0.00% 2,550.00 2,550.00 2,550.00 2,550.00 38,250 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,995.00 0.00 0.00% 1,995.00 1,995.00 1,995.00 1,995.00 49,875 1
ACPB4 2,020.00 0.00 0.00% 2,020.00 2,020.00 2,020.00 2,020.00 20,200 1
ACR 0.71 0.00 0.00% 0.70 0.71 0.71 0.71 270,000 42
AEV 33.10 -0.90 -2.65% 33.95 33.95 33.10 34.00 6,623,745 135
AGI 8.49 0.32 3.92% 8.17 8.55 8.49 8.17 57,465,591 1,102
AGIW 1.50 0.20 15.38% 1.30 1.92 1.50 1.30 3,449,810 324
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.43 0 0
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 0.00 535.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 21.35 -0.20 -0.93% 21.55 21.60 21.35 21.55 44,150,775 943
ALL 3,577.37 -10.46 -0.29% 3,586.77 3,592.70 3,577.20 3,587.83 2,543,896,158 38,871
ALLDY 0.038 -0.002 -5.00% 0.039 0.039 0.038 0.04 223,300 20
ALLHC 1.35 0.01 0.75% 1.34 1.35 1.35 1.34 234,890 6
ALTER 0.82 -0.02 -2.38% 0.84 0.84 0.82 0.84 431,460 12
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.51 0.53 0.52 0.52 42,470 18
ANS 0.00 0.00 0.00% 0.00 0.00 0.00 15.10 0 0
AP 43.30 0.30 0.70% 43.30 43.75 43.30 43.00 23,822,330 285
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.115 0.00 0.00% 0.115 0.115 0.115 0.115 57,500 5
APL 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.0055 432,400 19
APO 1.05 -0.08 -7.08% 1.10 1.10 1.05 1.13 372,440 13
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.44 0 0
APX 13.28 -0.28 -2.06% 12.90 13.28 13.28 13.56 70,780,986 1,180
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 0.38 0 0
AREIT 43.70 -0.30 -0.68% 44.00 44.20 43.70 44.00 15,262,340 426
ASLAG 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 25,800 4
AT 9.32 -0.23 -2.41% 9.20 9.35 9.32 9.55 21,498,354 411
ATI 35.20 -0.05 -0.14% 35.25 35.25 35.20 35.25 6,455,540 37
ATN 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 98,000 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.48 0 0
AUB 42.80 0.00 0.00% 42.95 42.95 42.80 42.80 115,805 10
AXLM 2.05 -0.01 -0.49% 2.05 2.05 2.05 2.06 14,350 1
BALAI 0.395 0.005 1.28% 0.35 0.395 0.395 0.39 155,400 7
BC 5.60 0.00 0.00% 5.73 5.73 5.60 5.60 76,269 11
BCB 5.23 -0.27 -4.91% 5.23 5.23 5.23 5.50 26,150 1
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 139.70 1.70 1.23% 138.90 139.90 139.70 138.00 101,107,252 1,875
BEL 1.37 0.00 0.00% 1.36 1.39 1.37 1.37 31,620 6
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.037 0.001 2.78% 0.037 0.038 0.037 0.036 63,000 4
BKR 0.69 0.01 1.47% 0.68 0.69 0.69 0.68 4,820 4
BLOOM 2.80 0.01 0.36% 2.80 2.83 2.80 2.79 15,800,530 419
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.11 -0.15 -1.62% 9.26 9.27 9.11 9.26 161,034 9
BPI 116.30 0.10 0.09% 116.20 117.40 116.30 116.20 35,492,706 1,392
BRN 1.02 0.00 0.00% 1.02 1.02 1.02 1.02 1,020 1
BRNP 102.70 1.70 1.68% 102.70 102.70 102.70 101.00 2,054 2
BRNPB 108.00 -2.00 -1.82% 109.40 109.40 108.00 110.00 14,188 4
BRNPC 109.80 -0.10 -0.09% 109.80 109.80 109.80 109.90 5,490 1
BSC 0.135 0.00 0.00% 0.135 0.136 0.135 0.135 106,910 10
C 0.91 -0.03 -3.19% 0.94 0.94 0.91 0.94 23,310 7
CA 0.00 0.00 0.00% 0.00 0.00 0.00 57.00 0 0
CAB 54.00 0.00 0.00% 54.00 54.00 54.00 54.00 87,480 5
CAT 9.74 -0.44 -4.32% 9.74 9.74 9.74 10.18 974 1
CBC 66.50 1.50 2.31% 65.00 66.75 66.50 65.00 2,663,399 105
CDC 0.59 0.00 0.00% 0.57 0.59 0.59 0.59 169,170 9
CEB 34.15 -0.30 -0.87% 34.50 34.50 34.15 34.45 755,395 52
CEBCP 35.00 -0.40 -1.13% 35.40 35.40 35.00 35.40 1,487,480 24
CEI 0.08 0.00 0.00% 0.08 0.081 0.08 0.08 53,260 10
CEU 16.84 -0.02 -0.12% 16.86 16.86 16.84 16.86 138,046 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 -0.01 -0.91% 1.10 1.10 1.09 1.10 669,940 28
CIC 13.40 0.08 0.60% 13.32 13.40 13.40 13.32 293,288 22
CLI 2.54 0.00 0.00% 2.54 2.54 2.54 2.54 120,180 8
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
CLIA2 1,066.00 0.00 0.00% 1,066.00 1,066.00 1,066.00 1,066.00 5,330 1
CNPF 38.70 0.55 1.44% 38.90 38.90 38.70 38.15 5,381,485 75
CNVRG 13.70 -0.70 -4.86% 14.58 14.58 13.70 14.40 180,470,464 2,484
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.38 -0.04 -2.82% 1.39 1.42 1.38 1.42 16,720 7
COSCO 7.25 0.01 0.14% 7.24 7.25 7.25 7.24 3,039,746 31
CPG 0.80 0.01 1.27% 0.78 0.80 0.80 0.79 10,307,370 118
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.00 0.00 0.00% 102.00 102.00 102.00 102.00 3,060 2
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
CREC 4.41 -0.04 -0.90% 4.43 4.43 4.41 4.45 53,030 6
CREIT 3.49 0.01 0.29% 3.49 3.50 3.49 3.48 2,165,720 203
CROWN 1.70 0.01 0.59% 1.69 1.70 1.70 1.69 42,450 3
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.84 0 0
CTS 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 24,600 2
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.00 -0.10 -0.99% 10.10 10.10 10.00 10.10 112,400 14
DDMPR 1.04 -0.01 -0.95% 1.05 1.06 1.04 1.05 830,300 91
DDPR 95.10 0.40 0.42% 95.00 95.60 95.10 94.70 1,542,608 34
DELM 4.50 0.00 0.00% 4.68 4.68 4.50 4.50 13,680 3
DFNN 0.80 0.01 1.27% 0.81 0.81 0.80 0.79 18,430 4
DHI 4.39 0.09 2.09% 4.29 4.43 4.39 4.30 5,835,580 96
DITO 0.66 0.01 1.54% 0.65 0.66 0.66 0.65 1,623,880 127
DIZ 4.92 -0.03 -0.61% 4.93 4.93 4.92 4.95 24,610 2
DMC 10.74 0.02 0.19% 10.70 10.76 10.74 10.72 4,109,266 370
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 5.24 -0.01 -0.19% 5.24 5.24 5.24 5.25 22,008 3
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.04 -0.06 -1.46% 4.10 4.10 4.04 4.10 5,051,500 270
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.94 0.00 0.00% 0.94 0.94 0.94 0.94 2,820 2
ECP 2.79 0.03 1.09% 2.79 2.79 2.79 2.76 2,790 1
ECVC 0.27 -0.04 -12.90% 0.31 0.31 0.27 0.31 420,250 16
EEI 2.20 0.07 3.29% 2.13 2.21 2.20 2.13 542,160 57
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 0.00 0.00 0.00% 0.00 0.00 0.00 95.50 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 0.20 0 0
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.109 0 0
EMI 15.70 0.24 1.55% 15.46 15.70 15.70 15.46 937,670 35
ENEX 3.70 0.00 0.00% 3.70 3.70 3.70 3.70 3,700 1
EURO 1.06 0.00 0.00% 1.05 1.06 1.06 1.06 10,550 7
EW 12.34 -0.12 -0.96% 12.46 12.46 12.34 12.46 70,578 11
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.58 0 0
FB 53.60 0.00 0.00% 53.65 54.00 53.60 53.60 1,081,188 89
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 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 27,600 9
FDC 4.40 0.00 0.00% 4.40 4.40 4.40 4.40 4,400 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 0.00 0.00 0.00% 0.00 0.00 0.00 1,018.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 4.30 0 0
FEU 800.00 -10.00 -1.23% 800.50 800.50 800.00 810.00 760,020 8
FFI 7.71 -0.19 -2.41% 7.90 7.90 7.71 7.90 461,990 4
FGEN 19.00 -0.10 -0.52% 19.08 19.20 19.00 19.10 5,918,332 105
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.98 0.01 0.34% 2.98 2.99 2.98 2.97 1,638,880 65
FIN 2,138.29 17.20 0.81% 2,126.21 2,140.86 2,125.89 2,121.09 402,562,529 5,086
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.39 0 0
FJPB 2.60 0.00 0.00% 2.60 2.60 2.60 2.60 2,600 1
FLI 0.82 0.00 0.00% 0.82 0.82 0.82 0.82 356,680 12
FMETF 105.50 -0.40 -0.38% 105.90 105.90 105.50 105.90 187,549 22
FNI 1.85 -0.10 -5.13% 1.95 1.95 1.85 1.95 353,120 12
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.365 0 0
FPH 77.00 -0.50 -0.65% 78.00 78.00 77.00 77.50 174,730 8
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 28,390 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 0.087 -0.011 -11.22% 0.094 0.095 0.087 0.098 645,240 34
GERI 0.75 0.00 0.00% 0.75 0.75 0.75 0.75 15,000 1
GLO 1,705.00 -21.00 -1.22% 1,725.00 1,735.00 1,705.00 1,726.00 26,285,470 450
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 5.98 -0.01 -0.17% 5.99 5.99 5.98 5.99 156,900 39
GMAP 6.08 0.78 14.72% 5.60 6.09 6.08 5.30 12,059 13
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
GREEN 0.178 0.001 0.57% 0.177 0.178 0.178 0.177 10,520 5
GSMI 291.60 -0.40 -0.14% 292.00 292.00 291.60 292.00 55,448 13
GTCAP 645.00 -8.00 -1.23% 653.50 653.50 645.00 653.00 37,716,760 672
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 977.00 -8.00 -0.81% 978.00 978.00 977.00 985.00 488,660 3
HDG 5,043.61 -9.23 -0.18% 5,059.09 5,059.09 5,023.93 5,052.84 293,417,929 5,272
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.26 -0.02 -7.14% 0.275 0.275 0.26 0.28 737,500 44
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 655.50 -5.00 -0.76% 655.00 662.50 655.50 660.50 470,816,955 2,473
IDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.87 0 0
IMI 3.65 -0.04 -1.08% 3.71 3.71 3.65 3.69 473,250 41
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
IND 9,042.60 -53.11 -0.58% 9,108.30 9,108.30 9,042.60 9,095.71 437,227,379 8,765
INFRA 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 12,800 1
ION 1.09 0.00 0.00% 1.09 1.10 1.09 1.09 76,310 12
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 7.17 7.17 7.17 1,434 1
IS 0.116 -0.006 -4.92% 0.122 0.122 0.116 0.122 387,670 15
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 198.60 -4.40 -2.17% 203.00 204.00 198.60 203.00 60,114,641 1,717
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 989.00 1.00 0.10% 989.00 989.00 989.00 988.00 9,890 1
JGS 26.95 -0.10 -0.37% 27.15 27.15 26.95 27.05 21,260,865 654
JOH 3.98 0.00 0.00% 3.98 3.98 3.98 3.98 11,940 2
KEEPR 2.25 -0.01 -0.44% 2.28 2.29 2.25 2.26 4,028,620 155
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 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 1.25 0 0
LAND 0.51 -0.01 -1.92% 0.51 0.51 0.51 0.52 5,610 2
LBC 8.26 0.74 9.84% 7.66 8.26 8.26 7.52 5,695 6
LC 0.183 -0.004 -2.14% 0.183 0.185 0.183 0.187 4,215,200 117
LCB 0.182 -0.01 -5.21% 0.185 0.185 0.182 0.192 653,490 16
LFM 33.00 -0.30 -0.90% 33.30 33.30 33.00 33.30 39,270 8
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.485 0.03 6.59% 0.46 0.485 0.485 0.455 60,650 9
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.75 0 0
LPC 0.035 0.00 0.00% 0.035 0.035 0.035 0.035 10,500 2
LPZ 3.74 -0.01 -0.27% 3.75 3.75 3.74 3.75 786,750 17
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 15.66 -0.16 -1.01% 15.80 15.80 15.66 15.82 8,494,530 414
M-O 16,810.97 -456.78 -2.65% 16,768.97 16,895.56 16,670.61 17,267.75 158,048,869 3,594
MA 0.00 0.00 0.00% 0.00 0.00 0.00 0.0075 0 0
MAB 0.007 -0.0005 -6.67% 0.007 0.007 0.007 0.0075 70,000 1
MAC 4.61 -0.09 -1.91% 4.70 4.70 4.61 4.70 1,801,380 54
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.89 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 0.98 0 0
MARC 0.91 0.01 1.11% 0.90 0.92 0.91 0.90 2,615,650 121
MAXS 2.40 0.01 0.42% 2.45 2.45 2.40 2.39 115,780 15
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.179 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
MBT 72.60 0.60 0.83% 72.05 72.75 72.60 72.00 19,018,746 929
MED 0.10 0.003 3.09% 0.098 0.10 0.10 0.097 7,940 7
MEDIC 0.00 0.00 0.00% 0.00 0.00 0.00 0.235 0 0
MEG 2.23 -0.01 -0.45% 2.24 2.24 2.23 2.24 4,547,690 183
MER 598.00 -3.50 -0.58% 602.00 606.50 598.00 601.50 42,319,575 1,002
MFC 2,130.00 -10.00 -0.47% 2,140.00 2,140.00 2,130.00 2,140.00 64,000 2
MFIN 1.85 -0.63 -25.40% 1.76 1.85 1.85 2.48 5,420 3
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.405 0 0
MONDE 6.08 -0.02 -0.33% 6.10 6.12 6.08 6.10 23,437,333 527
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.85 0.00 0.00% 0.85 0.85 0.85 0.85 9,106,920 41
MREIT 14.02 0.02 0.14% 14.00 14.10 14.02 14.00 3,066,460 229
MRSGI 1.17 0.00 0.00% 1.17 1.17 1.17 1.17 105,640 9
MVC 5.01 0.00 0.00% 5.01 5.01 5.01 5.01 501 1
MWC 40.95 -0.40 -0.97% 41.35 41.35 40.95 41.35 7,308,715 310
MWIDE 3.29 -0.01 -0.30% 3.29 3.29 3.29 3.30 599,030 14
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 100.50 -1.00 -0.99% 100.50 100.50 100.50 101.50 2,010 2
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 -1.10 -1.09% 101.10 101.10 100.00 101.10 51,011 3
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.20 0 0
MYNLD 19.66 -0.04 -0.20% 19.68 19.82 19.66 19.70 44,112,636 1,395
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 4.61 -0.24 -4.95% 4.68 4.70 4.61 4.85 22,150,110 474
NOW 0.67 -0.01 -1.47% 0.68 0.68 0.67 0.68 116,810 16
NRCP 0.78 0.02 2.63% 0.76 0.78 0.78 0.76 193,080 7
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 34.60 -0.10 -0.29% 34.25 35.00 34.60 34.70 13,489,645 439
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 3,600 3
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.46 -0.005 -1.08% 0.465 0.465 0.46 0.465 50,850 6
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.0088 0 0
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.01 0 0
PAL 3.80 -0.04 -1.04% 3.85 3.85 3.80 3.84 110,460 7
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
PBB 7.56 0.00 0.00% 7.56 7.56 7.56 7.56 76,356 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.22 0 0
PCOR 2.82 -0.05 -1.74% 2.87 2.90 2.82 2.87 1,772,450 72
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.48 -0.02 -0.57% 3.30 3.48 3.48 3.50 37,280 5
PGOLD 35.75 -0.15 -0.42% 35.95 35.95 35.75 35.90 61,952,470 897
PHA 0.20 0.00 0.00% 0.20 0.20 0.20 0.20 30,000 6
PHC 1.64 0.00 0.00% 1.64 1.64 1.64 1.64 11,480 2
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
PHN 16.00 0.36 2.30% 15.64 16.18 16.00 15.64 92,652 7
PHR 0.137 0.00 0.00% 0.137 0.137 0.137 0.137 8,220 3
PIZZA 6.67 -0.13 -1.91% 6.80 6.80 6.67 6.80 1,032,203 8
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 14.80 -0.14 -0.94% 14.88 15.10 14.80 14.94 71,346,718 1,166
PMPC 11.40 0.00 0.00% 11.40 11.40 11.40 11.40 12,540 3
PNB 61.15 -1.00 -1.61% 62.20 62.20 61.15 62.15 12,560,649 391
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 14.96 -0.02 -0.13% 14.98 14.98 14.96 14.98 25,436 3
PRC 5.00 0.00 0.00% 5.00 5.00 5.00 5.00 500 1
PREIT 1.24 0.00 0.00% 1.24 1.25 1.24 1.24 37,020 18
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 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 5,820,000 5
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
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 1,009.00 100,900 1
PRF4D 1,002.00 2.50 0.25% 1,002.00 1,002.00 1,002.00 999.50 130,260 1
PRF4E 1,020.00 5.00 0.49% 1,020.00 1,020.00 1,020.00 1,015.00 61,200 1
PRIM 0.00 0.00 0.00% 0.00 0.00 0.00 1.06 0 0
PRMX 1.08 -0.16 -12.90% 1.13 1.13 1.08 1.24 10,910 5
PRO 2,198.80 -9.69 -0.44% 2,214.28 2,218.53 2,197.39 2,208.49 194,838,310 6,086
PSB 56.85 0.00 0.00% 56.85 56.85 56.85 56.85 100,625 13
PSE 203.00 0.00 0.00% 203.00 203.00 203.00 203.00 7,324,240 16
PSEI 6,368.06 -13.98 -0.22% 6,383.05 6,400.90 6,367.16 6,382.04 2,041,310,544 24,780
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 10.12 -0.26 -2.50% 10.06 10.28 10.12 10.38 20,387,758 590
PXP 2.98 -0.04 -1.32% 3.02 3.05 2.98 3.02 528,990 60
RCB 24.55 -0.45 -1.80% 25.00 25.00 24.55 25.00 1,890,200 10
RCI 2.48 0.00 0.00% 2.40 2.50 2.48 2.48 139,990 8
RCR 7.51 -0.02 -0.27% 7.60 7.60 7.51 7.53 24,642,805 1,811
REDC 6.40 0.10 1.59% 6.50 6.50 6.40 6.30 21,430 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.45 -0.03 -0.55% 5.48 5.50 5.45 5.48 1,564,166 227
RLC 18.38 0.04 0.22% 18.34 18.50 18.38 18.34 23,010,326 400
RLT 0.108 0.00 0.00% 0.108 0.108 0.108 0.108 4,320 3
ROCK 1.95 0.01 0.52% 1.95 1.95 1.95 1.94 39,000 3
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 36.75 -0.30 -0.81% 37.05 37.05 36.75 37.05 3,927,970 231
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.52 -0.13 -3.56% 3.52 3.52 3.52 3.65 3,520 1
SCC 31.80 0.15 0.47% 31.65 32.00 31.80 31.65 3,362,770 206
SECB 66.80 0.55 0.83% 66.25 66.95 66.80 66.25 1,265,893 75
SEVN 33.85 0.00 0.00% 33.85 33.90 33.85 33.85 1,209,755 47
SFI 0.056 0.00 0.00% 0.056 0.056 0.056 0.056 1,680 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.36 -0.03 -2.16% 1.36 1.36 1.36 1.39 10,880 2
SGP 17.40 -0.32 -1.81% 17.70 17.80 17.40 17.72 26,761,266 546
SHLPH 10.90 0.10 0.93% 10.80 11.18 10.90 10.80 3,464,038 199
SHNG 3.75 -0.12 -3.10% 3.85 3.87 3.75 3.87 1,007,750 58
SLF 3,620.00 0.00 0.00% 3,620.00 3,620.00 3,620.00 3,620.00 742,100 2
SLI 2.22 0.04 1.83% 2.22 2.22 2.22 2.18 2,220 1
SM 699.00 -1.00 -0.14% 700.00 700.50 699.00 700.00 64,086,930 549
SMC 77.40 0.80 1.04% 76.60 77.70 77.40 76.60 406,079 110
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 74.70 0.00 0.00% 74.70 74.70 74.70 74.70 747 1
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 78.00 -1.00 -1.27% 78.00 78.00 78.00 79.00 592,800 3
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 -0.50 -0.62% 80.00 80.00 80.00 80.50 108,000 2
SMC2O 81.50 -0.20 -0.24% 81.70 81.70 81.50 81.70 79,029 6
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 78.80 -0.10 -0.13% 78.80 78.80 78.80 78.90 3,940 1
SMC2S 77.80 1.70 2.23% 77.70 77.80 77.80 76.10 202,935 4
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2U 79.80 -0.20 -0.25% 79.80 79.80 79.80 80.00 100,548 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.25 -0.05 -0.23% 21.40 21.60 21.25 21.30 49,690,935 940
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.231 0 0
SPC 10.48 0.02 0.19% 10.46 10.50 10.48 10.46 202,590 21
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
SPNEC 1.27 -0.02 -1.55% 1.29 1.29 1.27 1.29 1,607,640 86
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 22.00 0 0
SSI 2.70 0.00 0.00% 2.65 2.70 2.70 2.70 47,850 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.30 0.00 0.00% 1.30 1.31 1.30 1.30 174,350 20
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
STR 1.30 0.13 11.11% 1.17 1.40 1.30 1.17 30,660 10
SUN 0.69 -0.01 -1.43% 0.69 0.69 0.69 0.70 11,040 3
SVC 2,639.59 -22.47 -0.84% 2,648.09 2,664.67 2,638.24 2,662.06 1,057,400,797 10,007
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.125 0.002 1.63% 0.126 0.126 0.125 0.123 16,310 8
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 -0.98 -8.05% 11.18 11.20 11.20 12.18 2,238 2
TCB2D 7.00 -0.77 -9.91% 7.77 7.80 7.00 7.77 213,906 24
TECH 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 134,890 21
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,398.00 -7.00 -0.50% 1,405.00 1,418.00 1,398.00 1,405.00 53,753,065 661
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.15 0 0
TFHI 60.00 -0.75 -1.23% 60.00 60.00 60.00 60.75 2,400 2
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 1.53 -0.03 -1.92% 1.56 1.56 1.53 1.56 2,042,120 66
TUGS 0.57 0.00 0.00% 0.57 0.57 0.57 0.57 1,140 2
UBP 25.70 -0.30 -1.15% 26.00 26.00 25.70 26.00 1,257,770 62
UNH 107.20 -22.80 -17.54% 107.20 107.20 107.20 130.00 11,792 5
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0046 -0.0001 -2.13% 0.0046 0.0046 0.0046 0.0047 4,600 1
UPSON 0.00 0.00 0.00% 0.00 0.00 0.00 0.71 0 0
URC 72.30 -0.75 -1.03% 72.95 73.05 72.30 73.05 20,339,953 429
V 0.99 -0.02 -1.98% 1.01 1.01 0.99 1.01 13,880 2
VITA 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 91,310 3
VLC 865.00 0.00 0.00% 865.00 865.00 865.00 865.00 302,740 17
VLL 1.02 -0.04 -3.77% 1.06 1.06 1.02 1.06 889,790 43
VLL2A 83.70 0.45 0.54% 83.75 83.75 83.70 83.25 5,014 4
VLL2B 82.95 1.95 2.41% 81.80 82.95 82.95 81.00 367,537 17
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.17 0 0
VREIT 1.31 0.01 0.77% 1.31 1.35 1.31 1.30 909,980 114
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.50 0 0
WEB 9.81 -0.05 -0.51% 9.85 9.94 9.81 9.86 2,553,072 102
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.73 -0.02 -0.30% 6.74 6.77 6.73 6.75 2,814,765 271
WPI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 21,500 1
X 0.246 0.00 0.00% 0.246 0.246 0.246 0.246 12,300 2
XG 0.00 0.00 0.00% 0.00 0.00 0.00 3.02 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.065 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Feb 06, 2026 12:44:00 PM