PSEi
6,419.96
71.82 (1.13%)
PSE INDEX
118,195,058
5,030,672,457.73
19
5
6
63,617
1,028,865,345.43
103,277,388.80
ALL
3,641.13
34.13 (0.95%)
ALL SHARES
1,015,711,637
6,636,677,176.44
142
80
53
100,932
1,232,263,421.75
103,277,388.80
FIN
2,179.17
45.62 (2.14%)
FINANCIALS
15,145,616
1,359,703,297.52
13
7
7
16,247
306,924,183.76
77,803,128.80
HDG
5,026.91
34.99 (0.70%)
HOLDING FIRMS
30,106,620
857,177,709.57
18
10
8
13,418
185,145,607.31
0.00
IND
9,139.77
73.53 (0.81%)
INDUSTRIAL
102,686,187
1,239,426,821.09
33
28
13
23,979
314,409,407.35
0.00
M-O
17,116.43
815.87 (5.01%)
MINING & OIL
415,453,649
579,613,267.59
18
5
2
8,018
38,204,736.63
0.00
PRO
2,347.21
43.28 (1.88%)
PROPERTY
234,859,449
937,579,591.43
27
13
12
15,985
193,930,295.89
25,474,260.00
SVC
2,563.17
8.53 (0.33%)
SERVICES
214,786,543
1,654,522,026.08
29
14
9
23,042
192,909,031.36
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 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 2.32 0.19 8.92% 2.18 2.40 2.32 2.13 44,070 9
ABA 0.31 -0.005 -1.59% 0.315 0.32 0.31 0.315 3,328,400 131
ABG 18.00 -0.14 -0.77% 18.10 18.10 18.00 18.14 99,048 13
ABS 4.00 -0.19 -4.53% 4.20 4.21 4.00 4.19 3,550,020 135
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.46 0 0
AC 502.00 13.00 2.66% 487.40 506.00 502.00 489.00 193,220,393 2,731
ACE 1.41 0.16 12.80% 1.40 1.41 1.41 1.25 11,210 2
ACEN 3.02 0.05 1.68% 2.99 3.08 3.02 2.97 59,287,610 1,155
ACENA 1,020.00 2.00 0.20% 1,020.00 1,020.00 1,020.00 1,018.00 20,400 2
ACENB 1,078.00 -11.00 -1.01% 1,090.00 1,090.00 1,078.00 1,089.00 294,680 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 2,490.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 2.00 0.10% 2,000.00 2,000.00 2,000.00 1,998.00 10,000 1
ACPB4 2,020.00 -28.00 -1.37% 2,020.00 2,020.00 2,020.00 2,048.00 1,483,930 10
ACR 0.51 -0.02 -3.77% 0.53 0.53 0.51 0.53 164,030 25
AEV 30.60 -0.80 -2.55% 31.40 31.40 30.60 31.40 54,516,235 879
AGI 8.08 0.15 1.89% 7.96 8.08 8.08 7.93 17,360,314 686
AGIW 1.08 0.01 0.93% 1.07 1.08 1.08 1.07 478,930 67
ALCO 0.415 0.00 0.00% 0.415 0.415 0.415 0.415 66,400 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 0.00 488.20 0 0
ALCPF 500.00 -2.00 -0.40% 500.00 500.00 500.00 502.00 150,000 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.48 0 0
ALI 23.00 0.50 2.22% 22.50 23.10 23.00 22.50 208,546,885 2,555
ALL 3,641.13 34.13 0.95% 3,610.39 3,644.79 3,610.39 3,607.00 6,636,677,176 100,932
ALLDY 0.034 0.002 6.25% 0.034 0.034 0.034 0.032 375,900 36
ALLHC 1.46 0.09 6.57% 1.38 1.46 1.46 1.37 3,147,700 118
ALTER 0.82 -0.01 -1.20% 0.82 0.83 0.82 0.83 1,049,970 24
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.53 -0.01 -1.85% 0.54 0.54 0.53 0.54 210,740 31
ANS 14.50 0.02 0.14% 14.48 14.58 14.50 14.48 1,628,880 45
AP 44.15 -0.20 -0.45% 44.35 44.50 44.15 44.35 8,238,905 293
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.116 0.009 8.41% 0.107 0.12 0.116 0.107 209,770 26
APL 0.006 -0.0001 -1.64% 0.006 0.0061 0.006 0.0061 577,700 37
APO 0.80 0.03 3.90% 0.77 0.80 0.80 0.77 418,650 13
APVI 8.66 0.26 3.10% 8.40 8.66 8.66 8.40 85,382 10
APX 13.72 0.92 7.19% 13.00 13.78 13.72 12.80 166,142,096 2,049
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.42 0.005 1.20% 0.415 0.42 0.42 0.415 16,700 3
AREIT 43.05 -0.60 -1.37% 43.95 44.05 43.05 43.65 56,574,575 1,772
ASLAG 0.86 0.02 2.38% 0.84 0.86 0.86 0.84 79,900 12
AT 7.19 0.19 2.71% 7.07 7.19 7.19 7.00 9,689,691 180
ATI 34.70 0.00 0.00% 34.60 34.75 34.70 34.70 7,837,395 42
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.495 0 0
AUB 42.50 0.85 2.04% 41.65 43.00 42.50 41.65 807,275 67
AXLM 2.26 0.00 0.00% 2.26 2.34 2.26 2.26 383,950 16
BALAI 0.345 0.005 1.47% 0.34 0.355 0.345 0.34 71,250 14
BC 5.24 0.13 2.54% 5.10 5.25 5.24 5.11 548,621 29
BCB 5.20 0.37 7.66% 4.80 5.20 5.20 4.83 192,700 4
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 9.00 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 142.50 3.40 2.44% 140.00 142.90 142.50 139.10 546,002,207 5,676
BEL 1.36 0.02 1.49% 1.35 1.37 1.36 1.34 175,570 10
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.04 0.001 2.56% 0.038 0.04 0.04 0.039 396,600 27
BKR 0.73 0.00 0.00% 0.73 0.73 0.73 0.73 3,650 3
BLOOM 2.64 0.04 1.54% 2.62 2.68 2.64 2.60 16,410,580 459
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.24 0.02 0.22% 9.22 9.28 9.24 9.22 487,629 45
BPI 123.40 2.70 2.24% 120.00 123.40 123.40 120.70 358,909,169 3,648
BRN 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 1,770,480 36
BRNP 98.00 0.00 0.00% 98.00 98.00 98.00 98.00 882,000 7
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 107.50 0 0
BSC 0.125 0.002 1.63% 0.123 0.125 0.125 0.123 142,810 32
C 0.95 0.01 1.06% 0.93 0.95 0.95 0.94 142,650 10
CA 49.00 -1.00 -2.00% 50.00 50.00 49.00 50.00 12,789 8
CAB 52.90 0.00 0.00% 52.90 52.90 52.90 52.90 1,058 2
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.18 0 0
CBC 63.00 0.45 0.72% 62.55 63.50 63.00 62.55 39,356,506 620
CDC 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 408,020 35
CEB 33.20 0.00 0.00% 33.20 33.30 33.20 33.20 13,663,165 325
CEBCP 35.50 -0.10 -0.28% 35.30 36.50 35.50 35.60 721,330 22
CEI 0.073 -0.002 -2.67% 0.072 0.073 0.073 0.075 74,450 4
CEU 16.40 0.02 0.12% 16.38 16.40 16.40 16.38 85,068 19
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.14 0.01 0.89% 1.13 1.17 1.14 1.13 436,910 20
CIC 14.00 -0.60 -4.11% 14.58 14.60 14.00 14.60 114,174 19
CLI 2.49 0.03 1.22% 2.46 2.50 2.49 2.46 186,540 30
CLIA1 1,007.00 0.00 0.00% 1,007.00 1,007.00 1,007.00 1,007.00 30,210 1
CLIA2 1,060.00 40.00 3.92% 1,063.00 1,063.00 1,060.00 1,020.00 127,505 5
CNPF 40.60 0.70 1.75% 40.00 41.00 40.60 39.90 25,247,685 895
CNVRG 15.58 0.40 2.64% 15.18 15.60 15.58 15.18 163,653,778 2,484
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.38 0.00 0.00% 1.38 1.41 1.38 1.38 225,990 14
COSCO 7.46 -0.04 -0.53% 7.50 7.50 7.46 7.50 855,715 123
CPG 0.73 0.02 2.82% 0.71 0.73 0.73 0.71 4,763,080 161
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.00 -2.90 -2.82% 102.90 102.90 100.00 102.90 300,687 4
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.54 0.10 2.25% 4.40 4.70 4.54 4.44 2,712,580 79
CREIT 3.55 0.01 0.28% 3.55 3.57 3.55 3.54 10,312,890 537
CROWN 1.67 0.02 1.21% 1.68 1.69 1.67 1.65 72,180 7
CSB 15.90 1.12 7.58% 14.78 16.00 15.90 14.78 10,810 5
CTS 0.395 0.005 1.28% 0.39 0.395 0.395 0.39 38,350 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.40 0.22 2.40% 9.19 9.51 9.40 9.18 2,613,996 87
DDMPR 1.08 0.02 1.89% 1.06 1.09 1.08 1.06 27,291,700 323
DDPR 96.00 0.00 0.00% 96.00 96.50 96.00 96.00 4,977,544 41
DELM 4.55 0.02 0.44% 4.53 4.55 4.55 4.53 217,260 17
DFNN 0.76 -0.05 -6.17% 0.81 0.81 0.76 0.81 981,380 33
DHI 1.47 0.00 0.00% 1.48 1.48 1.47 1.47 275,200 16
DITO 0.75 0.00 0.00% 0.76 0.77 0.75 0.75 13,933,240 609
DIZ 5.09 -0.31 -5.74% 5.49 5.55 5.09 5.40 457,300 77
DMC 10.80 0.14 1.31% 10.66 10.82 10.80 10.66 40,478,350 1,845
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 0.27 5.71% 5.09 5.09 5.00 4.73 29,980 5
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.15 0.07 1.72% 4.12 4.19 4.15 4.08 22,339,680 451
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.00 -0.12 -10.71% 1.10 1.10 1.00 1.12 220,810 23
ECP 3.30 0.00 0.00% 3.30 3.30 3.30 3.30 16,500 3
ECVC 0.31 0.01 3.33% 0.275 0.31 0.31 0.30 35,300 10
EEI 2.64 -0.04 -1.49% 2.69 2.69 2.64 2.68 190,030 13
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.50 -0.40 -0.40% 97.00 98.50 98.50 98.90 97,985 2
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 0.111 0.001 0.91% 0.111 0.113 0.111 0.11 217,500 23
EMI 16.02 0.00 0.00% 16.04 16.06 16.02 16.02 8,660,696 193
ENEX 3.42 -0.02 -0.58% 3.40 3.42 3.42 3.44 16,840 5
EURO 1.02 0.01 0.99% 1.01 1.04 1.02 1.01 157,630 32
EW 12.24 -0.06 -0.49% 12.10 12.40 12.24 12.30 826,350 53
FAF 0.66 0.00 0.00% 0.66 0.66 0.66 0.66 1,320 2
FB 55.85 -0.15 -0.27% 56.00 56.15 55.85 56.00 919,763 228
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 -0.01 -1.64% 0.60 0.61 0.60 0.61 678,650 52
FDC 4.75 0.07 1.50% 4.90 4.90 4.75 4.68 42,900 2
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,020.00 1.00 0.10% 1,020.00 1,020.00 1,020.00 1,019.00 5,100 1
FERRO 4.85 0.27 5.90% 4.60 4.90 4.85 4.58 75,730 10
FEU 0.00 0.00 0.00% 0.00 0.00 0.00 801.00 0 0
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 19.00 -0.04 -0.21% 19.08 19.08 19.00 19.04 9,411,140 173
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.05 -0.03 -0.97% 3.08 3.08 3.05 3.08 2,402,550 169
FIN 2,179.17 45.62 2.14% 2,134.27 2,180.23 2,134.27 2,133.55 1,359,703,298 16,247
FJP 2.24 0.00 0.00% 2.24 2.24 2.24 2.24 2,240 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.83 0.00 0.00% 0.83 0.84 0.83 0.83 1,307,490 64
FMETF 104.90 -0.10 -0.10% 104.60 104.90 104.90 105.00 7,660,082 141
FNI 1.88 -0.02 -1.05% 1.90 1.95 1.88 1.90 2,894,540 92
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
FPH 78.05 -0.05 -0.06% 77.10 78.20 78.05 78.10 2,259,741 13
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
FRUIT 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 473,080 15
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 0.119 0.024 25.26% 0.095 0.125 0.119 0.095 2,691,980 120
GERI 0.74 -0.03 -3.90% 0.76 0.76 0.74 0.77 137,320 14
GLO 1,620.00 0.00 0.00% 1,638.00 1,638.00 1,620.00 1,620.00 94,592,975 765
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 5.82 0.07 1.22% 5.75 5.82 5.82 5.75 5,024,717 288
GMAP 5.30 0.01 0.19% 5.29 5.30 5.30 5.29 1,588 3
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.184 0.004 2.22% 0.18 0.186 0.184 0.18 166,420 26
GSMI 295.00 0.00 0.00% 295.80 296.00 295.00 295.00 3,744,018 187
GTCAP 601.50 -4.50 -0.74% 606.00 616.00 601.50 606.00 106,621,120 1,184
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 24.00 2.46% 999.00 1,000.00 1,000.00 976.00 29,980 2
HDG 5,026.91 34.99 0.70% 4,990.83 5,038.97 4,989.55 4,991.92 857,177,710 13,418
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.79 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.27 0.01 3.85% 0.27 0.27 0.27 0.26 142,550 29
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.07 0.00 0.00% 1.03 1.07 1.07 1.07 352,580 18
HVN 1,020.00 -5.00 -0.49% 1,025.00 1,025.00 1,020.00 1,025.00 56,125 10
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 626.00 1.00 0.16% 625.00 633.00 626.00 625.00 615,244,825 4,760
IDC 0.90 0.01 1.12% 0.89 0.90 0.90 0.89 11,600 7
IMI 4.10 -0.01 -0.24% 4.07 4.16 4.10 4.11 5,419,770 177
IMP 0.84 0.12 16.67% 0.70 0.84 0.84 0.72 4,860 3
IND 9,139.77 73.53 0.81% 9,076.92 9,152.97 9,076.92 9,066.24 1,239,426,821 23,979
INFRA 0.37 0.015 4.23% 0.36 0.37 0.37 0.355 81,650 9
ION 1.09 -0.01 -0.91% 1.11 1.13 1.09 1.10 1,169,970 72
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.60 0 0
IPO 6.50 0.00 0.00% 6.57 6.57 6.50 6.50 3,264 5
IS 0.123 -0.006 -4.65% 0.129 0.129 0.123 0.129 330,350 22
JAS 2.05 0.17 9.04% 1.81 2.05 2.05 1.88 40,080 6
JFC 207.60 1.60 0.78% 206.80 209.00 207.60 206.00 190,936,488 4,529
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 0.00 0.00% 990.00 990.00 990.00 990.00 29,700 2
JGS 24.30 0.00 0.00% 24.30 24.85 24.30 24.30 93,492,540 1,380
JOH 4.30 0.01 0.23% 4.20 4.30 4.30 4.29 133,200 10
KEEPR 2.43 -0.03 -1.22% 2.47 2.49 2.43 2.46 12,459,170 384
KEP 2.73 0.47 20.80% 2.79 2.79 2.73 2.26 13,730 4
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 1.19 0 0
LAND 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 54,080 16
LBC 8.40 -0.10 -1.18% 8.50 8.50 8.40 8.50 58,140 10
LC 0.201 0.009 4.69% 0.197 0.206 0.201 0.192 21,319,340 520
LCB 0.202 0.012 6.32% 0.198 0.205 0.202 0.19 1,528,990 34
LFM 35.20 0.00 0.00% 35.20 35.70 35.20 35.20 533,130 49
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.335 0.00 0.00% 0.335 0.335 0.335 0.335 6,700 1
LOTO 1.76 0.02 1.15% 1.77 1.77 1.76 1.74 128,530 6
LPC 0.043 -0.001 -2.27% 0.043 0.043 0.043 0.044 4,300 1
LPZ 3.85 0.05 1.32% 3.80 3.88 3.85 3.80 7,732,150 44
LSC 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 76,160 30
LTG 15.46 0.42 2.79% 15.12 15.48 15.46 15.04 40,842,036 1,404
M-O 17,116.43 815.87 5.01% 16,446.44 17,138.58 16,446.44 16,300.56 579,613,268 8,018
MA 0.0077 0.0004 5.48% 0.0075 0.0078 0.0077 0.0073 662,900 18
MAB 0.0074 0.0001 1.37% 0.0073 0.0074 0.0074 0.0073 197,700 2
MAC 4.66 0.02 0.43% 4.65 4.68 4.66 4.64 8,955,830 207
MACAY 6.00 -0.78 -11.50% 5.96 6.74 6.00 6.78 182,203 34
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.45 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.83 0.01 1.22% 0.83 0.84 0.83 0.82 2,818,850 125
MAXS 2.39 0.06 2.58% 2.34 2.40 2.39 2.33 76,090 19
MB 0.186 0.016 9.41% 0.167 0.186 0.186 0.17 3,530 2
MBC 7.00 0.30 4.48% 6.70 7.00 7.00 6.70 4,780 6
MBT 72.35 2.05 2.92% 70.30 72.45 72.35 70.30 273,108,564 4,120
MED 0.103 0.009 9.57% 0.102 0.106 0.103 0.094 36,830 10
MEDIC 0.246 -0.001 -0.40% 0.247 0.247 0.246 0.247 68,600 16
MEG 2.20 0.04 1.85% 2.16 2.20 2.20 2.16 30,696,500 659
MER 590.00 0.00 0.00% 588.50 593.00 590.00 590.00 269,495,440 3,315
MFC 2,060.00 40.00 1.98% 2,020.00 2,060.00 2,060.00 2,020.00 1,590,050 8
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.75 0 0
MG 0.064 0.003 4.92% 0.063 0.064 0.064 0.061 1,900 3
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 0.117 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 0.435 0.00 0.00% 0.435 0.44 0.435 0.435 156,450 20
MONDE 6.02 -0.06 -0.99% 6.10 6.16 6.02 6.08 34,394,497 974
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.86 -0.10 -10.42% 0.97 0.97 0.86 0.96 100,563,240 531
MREIT 13.90 0.04 0.29% 13.94 14.00 13.90 13.86 16,863,080 1,109
MRSGI 1.21 0.02 1.68% 1.19 1.21 1.21 1.19 803,230 28
MVC 5.34 0.33 6.59% 5.01 5.49 5.34 5.01 2,681 4
MWC 40.95 0.05 0.12% 40.80 41.20 40.95 40.90 42,373,880 1,250
MWIDE 3.17 0.07 2.26% 3.10 3.20 3.17 3.10 1,630,450 79
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 0.00 102.70 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 98.50 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MWP6C 105.80 0.00 0.00% 105.80 105.80 105.80 105.80 11,638 3
MWP7A 104.50 -0.10 -0.10% 104.50 104.50 104.50 104.60 1,045 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 104.90 0 0
MYNLD 17.26 0.16 0.94% 17.16 17.34 17.26 17.10 65,713,648 2,183
NI 0.37 0.02 5.71% 0.39 0.39 0.37 0.35 50,300 6
NIKL 4.38 0.15 3.55% 4.20 4.42 4.38 4.23 59,723,490 884
NOW 0.68 -0.01 -1.45% 0.69 0.70 0.68 0.69 538,110 68
NRCP 0.84 0.03 3.70% 0.79 0.84 0.84 0.81 551,000 29
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.25 1.35 3.87% 35.00 36.70 36.25 34.90 87,745,355 1,587
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.101 0 0
OPM 0.011 -0.001 -8.33% 0.012 0.012 0.011 0.012 39,200 9
OPMB 0.011 0.00 0.00% 0.011 0.011 0.011 0.011 15,400 2
ORE 0.435 0.005 1.16% 0.435 0.44 0.435 0.43 156,500 14
OV 0.0089 0.00 0.00% 0.0089 0.0089 0.0089 0.0089 133,000 3
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.81 -0.04 -1.04% 3.85 3.85 3.81 3.85 19,170 5
PAX 2.50 -0.02 -0.79% 2.50 2.50 2.50 2.52 10,000 3
PBB 7.80 0.00 0.00% 7.80 7.88 7.80 7.80 166,836 16
PBC 16.30 -0.48 -2.86% 16.56 16.56 16.30 16.78 41,086 7
PCOR 2.85 0.17 6.34% 2.69 2.85 2.85 2.68 16,320,220 361
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.58 0.04 1.13% 3.53 3.59 3.58 3.54 102,670 14
PGOLD 40.00 0.00 0.00% 40.00 40.50 40.00 40.00 37,071,745 1,429
PHA 0.219 0.00 0.00% 0.22 0.221 0.219 0.219 479,610 28
PHC 1.77 0.00 0.00% 1.77 1.77 1.77 1.77 5,310 3
PHES 0.30 0.00 0.00% 0.30 0.30 0.30 0.30 24,000 5
PHN 16.50 -0.10 -0.60% 16.50 16.50 16.50 16.60 1,650 1
PHR 0.138 -0.003 -2.13% 0.141 0.149 0.138 0.141 276,570 20
PIZZA 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 241,842 22
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 15.60 -0.70 -4.29% 16.42 16.68 15.60 16.30 376,889,048 4,041
PMPC 10.62 -0.36 -3.28% 10.94 11.00 10.62 10.98 127,672 25
PNB 58.60 0.60 1.03% 58.00 58.80 58.60 58.00 22,292,888 863
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 15.48 1.08 7.50% 14.48 15.50 15.48 14.40 433,614 48
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.83 0 0
PREIT 1.11 0.00 0.00% 1.11 1.12 1.11 1.11 333,960 108
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 998.50 -2.50 -0.25% 1,002.00 1,002.00 998.50 1,001.00 535,365 8
PRF4A 1,000.00 11.50 1.16% 988.50 1,000.00 1,000.00 988.50 594,400 4
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4E 1,015.00 0.00 0.00% 1,005.00 1,015.00 1,015.00 1,015.00 354,750 4
PRIM 1.17 -0.02 -1.68% 1.20 1.20 1.17 1.19 15,400 5
PRMX 1.16 0.00 0.00% 1.16 1.16 1.16 1.16 1,160 1
PRO 2,347.21 43.28 1.88% 2,309.23 2,352.28 2,309.23 2,303.93 937,579,591 15,985
PSB 56.20 -0.80 -1.40% 57.00 57.00 56.20 57.00 61,643 31
PSE 203.00 -5.00 -2.40% 208.60 212.00 203.00 208.00 9,409,220 127
PSEI 6,419.96 71.82 1.13% 6,351.47 6,431.08 6,351.47 6,348.14 5,030,672,458 63,617
PTC 119.00 0.00 0.00% 119.00 119.00 119.00 119.00 1,190 1
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.38 0.78 7.36% 10.80 11.54 11.38 10.60 213,180,794 1,916
PXP 2.49 -0.01 -0.40% 2.50 2.54 2.49 2.50 8,837,980 123
RCB 26.00 0.00 0.00% 25.70 26.20 26.00 26.00 1,541,865 13
RCI 2.50 -0.05 -1.96% 2.50 2.57 2.50 2.55 1,072,060 52
RCR 8.05 0.05 0.63% 8.02 8.07 8.05 8.00 117,715,118 3,737
REDC 6.55 -0.10 -1.50% 6.55 6.55 6.55 6.65 6,550 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 4.85 0.01 0.21% 4.85 4.88 4.85 4.84 15,103,770 373
RLC 16.62 0.10 0.61% 16.98 16.98 16.62 16.52 58,088,976 702
RLT 0.117 0.017 17.00% 0.105 0.119 0.117 0.10 55,500 10
ROCK 1.90 -0.01 -0.52% 1.91 1.92 1.90 1.91 1,582,040 31
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 36.35 0.80 2.25% 35.60 36.35 36.35 35.55 12,455,745 785
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 3.65 0 0
SCC 31.00 0.50 1.64% 30.55 31.00 31.00 30.50 36,225,840 1,082
SECB 68.00 0.15 0.22% 67.85 69.00 68.00 67.85 19,421,661 463
SEVN 36.95 0.25 0.68% 37.00 37.05 36.95 36.70 9,534,245 141
SFI 0.051 0.001 2.00% 0.05 0.051 0.051 0.05 10,140 12
SFIP 1.50 -0.19 -11.24% 1.50 1.50 1.50 1.69 1,500 1
SGI 1.35 0.00 0.00% 1.32 1.35 1.35 1.35 888,970 16
SGP 18.20 0.56 3.17% 17.64 18.28 18.20 17.64 61,752,772 916
SHLPH 9.38 1.88 25.07% 8.00 9.55 9.38 7.50 31,091,308 1,122
SHNG 3.60 0.03 0.84% 3.57 3.64 3.60 3.57 450,560 60
SLF 3,550.00 -50.00 -1.39% 3,636.00 3,640.00 3,550.00 3,600.00 785,130 10
SLI 2.54 -0.06 -2.31% 2.60 2.60 2.54 2.60 27,740 3
SM 735.00 5.00 0.68% 730.00 735.50 735.00 730.00 271,346,315 1,893
SMC 85.00 0.00 0.00% 85.00 85.00 85.00 85.00 17,478,253 692
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 75.00 0.20 0.27% 74.75 75.00 75.00 74.80 525,878 5
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% 79.00 79.00 79.00 79.00 316,000 4
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.90 1.14% 80.00 80.00 80.00 79.10 800 1
SMC2O 81.00 0.00 0.00% 81.30 81.30 81.00 81.00 746,043 9
SMC2P 77.00 1.75 2.33% 77.00 77.00 77.00 75.25 2,424,730 40
SMC2Q 74.80 1.00 1.36% 74.80 74.80 74.80 73.80 38,148 2
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 76.00 0 0
SMC2S 76.00 0.00 0.00% 76.00 76.00 76.00 76.00 228,920 4
SMC2T 76.70 -2.80 -3.52% 76.70 76.70 76.70 79.50 9,971 1
SMC2U 77.50 -0.50 -0.64% 77.50 77.50 77.50 78.00 38,750 1
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 23.90 0.75 3.24% 23.15 23.90 23.90 23.15 244,759,180 1,859
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.182 0 0
SPC 10.44 -0.02 -0.19% 10.46 10.48 10.44 10.46 2,188,518 104
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.32 0 0
SPNEC 1.19 -0.02 -1.65% 1.18 1.20 1.19 1.21 25,101,330 550
SRDC 24.75 -7.45 -23.14% 25.00 27.00 24.75 32.20 448,575 79
SSI 2.76 0.01 0.36% 2.76 2.76 2.76 2.75 257,740 18
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 0.01 0.72% 1.39 1.40 1.40 1.39 6,448,330 131
STN 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
STR 1.23 0.03 2.50% 1.20 1.25 1.23 1.20 23,260 10
SUN 0.77 0.03 4.05% 0.74 0.77 0.77 0.74 5,523,500 63
SVC 2,563.17 8.53 0.33% 2,558.08 2,580.74 2,556.24 2,554.64 1,654,522,026 23,042
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.36 0 0
TBGI 0.14 0.002 1.45% 0.138 0.143 0.14 0.138 365,160 26
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.05 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 12.96 0.00 0.00% 12.96 12.96 12.96 12.96 2,592 2
TCB2D 8.30 0.03 0.36% 8.27 8.30 8.30 8.27 5,804 5
TECH 0.74 0.03 4.23% 0.72 0.75 0.74 0.71 468,770 56
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,320.00 20.00 1.54% 1,301.00 1,324.00 1,320.00 1,300.00 184,577,570 2,981
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 64.25 3.30 5.41% 59.10 64.25 64.25 60.95 394,937 52
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 1.72 0.04 2.38% 1.68 1.72 1.72 1.68 6,340,620 303
TUGS 0.60 0.01 1.69% 0.59 0.60 0.60 0.59 5,810 6
UBP 26.90 -0.15 -0.55% 27.05 27.45 26.90 27.05 4,938,750 140
UNH 149.80 -0.20 -0.13% 150.60 150.60 149.80 150.00 206,766 7
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0052 0.0004 8.33% 0.0049 0.0052 0.0052 0.0048 431,500 33
UPSON 0.71 0.01 1.43% 0.70 0.71 0.71 0.70 111,830 19
URC 71.00 0.10 0.14% 71.00 72.30 71.00 70.90 267,950,926 1,200
V 1.02 -0.02 -1.92% 1.03 1.05 1.02 1.04 877,660 51
VITA 0.56 0.00 0.00% 0.55 0.56 0.56 0.56 319,020 15
VLL 1.34 -0.01 -0.74% 1.35 1.36 1.34 1.35 3,656,340 133
VLL2A 92.25 0.25 0.27% 92.00 92.25 92.25 92.00 5,484 5
VLL2B 93.15 0.00 0.00% 93.15 93.15 93.15 93.15 11,178 3
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.97 0 0
VREIT 1.49 0.01 0.68% 1.48 1.50 1.49 1.48 4,036,860 195
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.44 0 0
WEB 6.34 -0.02 -0.31% 6.36 6.37 6.34 6.36 16,295,154 271
WIN 0.265 0.005 1.92% 0.265 0.265 0.265 0.26 5,300 2
WLCON 7.18 0.18 2.57% 7.10 7.44 7.18 7.00 61,022,778 2,295
WPI 0.42 0.01 2.44% 0.43 0.43 0.42 0.41 55,800 3
X 0.25 -0.005 -1.96% 0.25 0.25 0.25 0.255 339,600 9
XG 3.10 0.02 0.65% 3.10 3.10 3.10 3.08 3,100 1
ZHI 0.068 -0.006 -8.11% 0.074 0.074 0.068 0.074 4,170 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jan 12, 2026 04:35:00 PM