PSEi
6,018.62
-36.83 (-0.61%)
PSE INDEX
182,759,696
8,089,366,998.98
9
20
1
55,865
3,359,588,894.01
1,838,593,505.93
ALL
3,344.87
-18.69 (-0.56%)
ALL SHARES
1,879,858,255
9,958,777,653.26
61
133
55
83,957
3,666,132,811.09
1,905,120,751.71
FIN
1,906.40
-7.64 (-0.40%)
FINANCIALS
75,268,068
2,742,485,622.53
7
11
3
18,174
1,598,720,673.74
823,860,308.09
HDG
4,635.31
-50.41 (-1.08%)
HOLDING FIRMS
21,586,124
945,548,947.19
6
16
11
8,787
395,845,538.97
265,147,828.46
IND
8,792.53
12.74 (0.15%)
INDUSTRIAL
124,236,497
1,877,236,324.82
19
40
15
18,121
659,279,002.53
498,722,000.00
M-O
15,984.83
-1,148.20 (-6.70%)
MINING & OIL
559,086,583
501,099,226.72
2
16
2
8,700
42,430,567.02
0.00
PRO
1,987.35
-28.46 (-1.41%)
PROPERTY
145,935,148
1,291,676,803.26
11
22
12
14,675
294,748,600.94
21,325,524.36
SVC
2,752.37
-4.60 (-0.17%)
SERVICES
948,814,204
2,595,303,751.40
14
25
9
15,300
672,826,570.89
296,065,090.80
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 1.85 -0.05 -2.63% 1.86 1.86 1.85 1.90 79,560 6
ABA 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 2,295,450 129
ABG 15.00 0.00 0.00% 15.00 15.00 15.00 15.00 220,020 23
ABS 3.74 -0.02 -0.53% 3.76 3.80 3.74 3.76 176,350 14
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 514.00 -11.00 -2.10% 519.00 526.00 514.00 525.00 235,369,370 2,115
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.55 0.04 1.59% 2.50 2.56 2.55 2.51 13,128,160 386
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,059.00 -5.00 -0.47% 1,045.00 1,059.00 1,059.00 1,064.00 100,535 4
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,496.00 -14.00 -0.56% 2,496.00 2,496.00 2,496.00 2,510.00 49,920 2
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,984.00 3.00 0.15% 2,000.00 2,000.00 1,984.00 1,981.00 357,200 6
ACPB4 1,954.00 -45.00 -2.25% 1,954.00 1,954.00 1,954.00 1,999.00 9,770 1
ACR 0.72 -0.06 -7.69% 0.78 0.80 0.72 0.78 3,173,940 180
AEV 29.40 -1.35 -4.39% 30.60 30.60 29.40 30.75 18,798,020 271
AGI 8.20 0.13 1.61% 8.07 8.20 8.20 8.07 11,588,262 247
AGIW 1.20 -0.03 -2.44% 1.19 1.20 1.20 1.23 657,830 25
ALCO 0.435 -0.005 -1.14% 0.435 0.435 0.435 0.44 139,200 5
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 0.00 480.40 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 3.60 0 0
ALI 18.28 -0.02 -0.11% 18.18 18.28 18.28 18.30 574,957,654 4,932
ALL 3,344.87 -18.69 -0.56% 3,339.53 3,344.87 3,309.75 3,363.56 9,958,777,653 83,957
ALLDY 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 34,000 6
ALLHC 1.28 -0.01 -0.78% 1.28 1.28 1.28 1.29 34,560 6
ALTER 0.71 -0.04 -5.33% 0.75 0.75 0.71 0.75 1,151,820 43
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 0.00 0.00% 0.49 0.52 0.52 0.52 68,730 12
ANS 15.50 0.98 6.75% 14.60 15.74 15.50 14.52 85,898 11
AP 44.50 0.80 1.83% 43.25 44.50 44.50 43.70 77,216,230 655
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.097 0.001 1.04% 0.098 0.098 0.097 0.096 1,950 2
APL 0.0077 0.00 0.00% 0.0077 0.0082 0.0077 0.0077 6,375,600 164
APO 0.85 -0.01 -1.16% 0.85 0.85 0.85 0.86 850 1
APVI 8.50 0.10 1.19% 8.41 8.80 8.50 8.40 17,889,105 124
APX 14.00 -1.00 -6.67% 14.20 14.26 14.00 15.00 234,815,324 2,753
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.35 0.00 0.00% 0.395 0.395 0.35 0.35 29,750 5
AREIT 38.30 -1.60 -4.01% 39.50 39.50 38.30 39.90 172,269,670 2,647
ASLAG 0.80 -0.04 -4.76% 0.83 0.84 0.80 0.84 55,380 15
AT 7.20 -0.77 -9.66% 7.97 7.97 7.20 7.97 23,932,324 518
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.45 0.00 0.00% 0.45 0.45 0.45 0.45 45,000 1
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 42.00 -0.10 -0.24% 42.10 42.10 42.00 42.10 214,180 21
AXLM 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
BALAI 0.31 -0.005 -1.59% 0.31 0.31 0.31 0.315 147,950 14
BC 6.77 -0.03 -0.44% 6.79 6.79 6.77 6.80 124,930 4
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.27 0 0
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.98 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 121.50 2.20 1.84% 118.10 121.50 121.50 119.30 582,391,242 4,546
BEL 1.35 0.01 0.75% 1.31 1.35 1.35 1.34 16,760,290 32
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 0.001 2.86% 0.035 0.036 0.036 0.035 575,700 11
BKR 0.61 0.00 0.00% 0.60 0.61 0.61 0.61 3,010 2
BLOOM 2.18 -0.05 -2.24% 2.23 2.28 2.18 2.23 83,316,510 523
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.05 0.05 0.56% 9.15 9.15 9.05 9.00 584,646 13
BPI 99.00 -2.00 -1.98% 99.80 100.50 99.00 101.00 661,284,435 3,529
BRN 0.91 0.07 8.33% 0.84 0.92 0.91 0.84 3,510 3
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 0.00 100.10 0 0
BRNPC 102.00 -0.80 -0.78% 101.70 102.00 102.00 102.80 117,255 4
BSC 0.117 0.001 0.86% 0.116 0.118 0.117 0.116 180,730 31
C 0.75 -0.08 -9.64% 0.83 0.83 0.75 0.83 88,560 13
CA 56.60 -0.10 -0.18% 56.60 56.60 56.60 56.70 566 1
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 64.00 0 0
CAT 10.20 0.25 2.51% 10.00 10.20 10.20 9.95 6,100 4
CBC 67.50 -0.30 -0.44% 67.80 67.80 67.50 67.80 20,093,435 247
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
CEB 29.85 -0.65 -2.13% 30.50 31.00 29.85 30.50 46,916,270 312
CEBCP 31.20 -0.05 -0.16% 31.25 31.25 31.20 31.25 461,325 12
CEI 0.075 0.00 0.00% 0.074 0.075 0.075 0.075 250,600 13
CEU 16.20 -0.24 -1.46% 16.44 16.50 16.20 16.44 50,736 12
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.94 0.03 3.30% 0.90 0.96 0.94 0.91 204,970 16
CIC 12.98 0.16 1.25% 12.70 13.00 12.98 12.82 1,944,356 35
CLI 2.45 0.00 0.00% 2.45 2.45 2.45 2.45 285,490 38
CLIA1 1,004.00 2.00 0.20% 1,004.00 1,004.00 1,004.00 1,002.00 50,200 2
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,069.00 0 0
CNPF 36.05 2.10 6.19% 34.00 36.05 36.05 33.95 81,628,325 609
CNVRG 13.24 -0.10 -0.75% 13.18 13.24 13.24 13.34 39,978,490 1,085
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.41 0.01 0.71% 1.37 1.41 1.41 1.40 11,170 6
COSCO 6.80 0.00 0.00% 6.85 6.90 6.80 6.80 4,482,753 77
CPG 0.67 -0.02 -2.90% 0.67 0.69 0.67 0.69 492,010 44
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 3,015 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.23 -0.16 -3.64% 4.21 4.29 4.23 4.39 713,660 19
CREIT 3.21 -0.02 -0.62% 3.23 3.23 3.21 3.23 7,175,130 383
CROWN 1.71 -0.01 -0.58% 1.72 1.72 1.71 1.72 94,540 14
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 14.90 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 8.81 0.01 0.11% 8.80 8.85 8.81 8.80 24,667,897 37
DDMPR 1.04 0.00 0.00% 1.04 1.05 1.04 1.04 3,158,330 162
DDPR 96.50 0.20 0.21% 96.35 96.50 96.50 96.30 3,385,380 50
DELM 5.29 -0.18 -3.29% 5.44 5.46 5.29 5.47 203,471 30
DFNN 0.76 -0.01 -1.30% 0.77 0.77 0.76 0.77 3,050 2
DHI 5.42 -0.77 -12.44% 6.20 6.40 5.42 6.19 38,162,578 1,503
DITO 0.59 0.00 0.00% 0.59 0.60 0.59 0.59 3,099,360 198
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.75 0.00 0.00% 9.75 9.75 9.75 9.75 20,207,350 755
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 5.10 -0.06 -1.16% 5.16 5.16 5.10 5.16 818,466 16
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.59 -0.01 -0.28% 3.60 3.60 3.59 3.60 37,623,440 518
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.04 0.02 1.96% 0.91 1.04 1.04 1.02 6,050 5
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
ECVC 0.28 -0.005 -1.75% 0.285 0.285 0.28 0.285 19,900 2
EEI 2.20 -0.02 -0.90% 2.20 2.20 2.20 2.22 330,680 12
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.00 2.00 2.11% 97.00 97.00 97.00 95.00 43,650 2
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
ELI 0.103 -0.005 -4.63% 0.103 0.103 0.103 0.108 39,140 6
EMI 15.28 -0.02 -0.13% 15.30 15.36 15.28 15.30 34,379,252 135
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.52 0 0
EURO 1.01 0.00 0.00% 1.01 1.01 1.01 1.01 6,060 4
EW 13.04 0.04 0.31% 13.00 13.16 13.04 13.00 1,869,808 43
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.95 0.55 1.05% 52.40 52.95 52.95 52.40 826,711 117
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 0.58 0.00 0.00% 0.58 0.58 0.58 0.58 1,683,660 40
FDC 4.20 -0.03 -0.71% 4.22 4.22 4.20 4.23 239,430 5
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 1,000.00 0 0
FERRO 3.00 -0.04 -1.32% 3.03 3.03 3.00 3.04 6,030 2
FEU 832.00 -0.50 -0.06% 832.00 832.00 832.00 832.50 8,320 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 17.20 -0.28 -1.60% 17.30 17.30 17.20 17.48 4,107,066 118
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.88 -0.06 -2.04% 2.94 2.94 2.88 2.94 3,397,580 130
FIN 1,906.40 -7.64 -0.40% 1,896.82 1,906.40 1,883.98 1,914.04 2,742,485,623 18,174
FJP 2.70 -0.02 -0.74% 2.70 2.70 2.70 2.72 8,100 1
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.74 -0.01 -1.33% 0.76 0.76 0.74 0.75 519,450 46
FMETF 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 656,707 61
FNI 1.65 -0.15 -8.33% 1.81 1.82 1.65 1.80 9,055,630 408
FOOD 0.42 -0.005 -1.18% 0.38 0.42 0.42 0.425 77,600 2
FPH 75.60 2.00 2.72% 75.10 75.60 75.60 73.60 1,485,704 19
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 136,060 10
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 0.077 -0.003 -3.75% 0.076 0.08 0.077 0.08 12,230 6
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
GLO 1,619.00 -16.00 -0.98% 1,630.00 1,630.00 1,619.00 1,635.00 81,764,735 1,059
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 1,448,400 7
GLOBB 2,048.00 -2.00 -0.10% 2,050.00 2,050.00 2,048.00 2,050.00 2,060,240 3
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 6.10 -0.01 -0.16% 6.11 6.15 6.10 6.11 4,051,648 109
GMAP 5.90 0.00 0.00% 5.90 5.90 5.90 5.90 590 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.177 -0.001 -0.56% 0.17 0.178 0.177 0.178 76,250 12
GSMI 281.40 -1.60 -0.57% 283.00 287.00 281.40 283.00 1,299,648 93
GTCAP 535.00 -34.00 -5.98% 564.00 564.00 535.00 569.00 52,592,665 1,307
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 0.00 984.00 0 0
HDG 4,635.31 -50.41 -1.08% 4,661.18 4,661.18 4,579.04 4,685.72 945,548,947 8,787
HI 4.66 -0.09 -1.89% 4.75 4.75 4.66 4.75 2,873,030 7
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.25 -0.005 -1.96% 0.25 0.25 0.25 0.255 60,000 4
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.14 0.01 0.89% 1.13 1.19 1.14 1.13 4,244,370 92
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 700.00 -2.00 -0.28% 683.00 700.00 700.00 702.00 1,245,959,295 5,226
IDC 0.84 0.00 0.00% 0.83 0.84 0.84 0.84 1,670 2
IMI 2.92 -0.18 -5.81% 3.05 3.10 2.92 3.10 2,770,730 150
IMP 0.91 0.02 2.25% 0.91 0.91 0.91 0.89 910 1
IND 8,792.53 12.74 0.15% 8,769.74 8,792.53 8,703.44 8,779.79 1,877,236,325 18,121
INFRA 0.00 0.00 0.00% 0.00 0.00 0.00 0.35 0 0
ION 1.08 0.00 0.00% 1.07 1.10 1.08 1.08 485,840 34
IPM 2.25 0.45 25.00% 2.24 2.25 2.25 1.80 4,490 2
IPO 7.13 0.01 0.14% 7.12 7.13 7.13 7.12 10,099,633 33
IS 0.109 0.002 1.87% 0.095 0.109 0.109 0.107 127,240 11
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 185.00 -4.30 -2.27% 188.00 188.00 185.00 189.30 194,181,770 2,969
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 981.00 -4.00 -0.41% 990.00 993.00 981.00 985.00 830,870 13
JGS 26.90 0.05 0.19% 26.10 26.90 26.90 26.85 100,654,330 1,239
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.15 -0.02 -0.92% 2.15 2.16 2.15 2.17 2,583,920 94
KEP 2.80 -0.09 -3.11% 2.72 2.90 2.80 2.89 181,510 17
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 1.37 -0.01 -0.72% 1.37 1.37 1.37 1.38 1,370 1
LAND 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 3,500 4
LBC 0.00 0.00 0.00% 0.00 0.00 0.00 7.06 0 0
LC 0.183 -0.004 -2.14% 0.183 0.184 0.183 0.187 9,187,730 133
LCB 0.188 -0.004 -2.08% 0.191 0.191 0.188 0.192 395,580 11
LFM 31.40 -0.10 -0.32% 31.45 31.45 31.40 31.50 15,665 4
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.44 0.00 0.00% 0.44 0.44 0.44 0.44 145,550 15
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.66 0 0
LPC 0.034 0.00 0.00% 0.034 0.034 0.034 0.034 3,400 1
LPZ 3.62 -0.01 -0.28% 3.63 3.67 3.62 3.63 446,290 11
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.34 -0.18 -1.24% 14.52 14.52 14.34 14.52 14,360,848 799
M-O 15,984.83 -1,148.20 -6.70% 16,653.70 16,653.70 15,958.02 17,133.03 501,099,227 8,700
MA 0.0074 -0.0004 -5.13% 0.0074 0.0074 0.0074 0.0078 103,600 4
MAB 0.00 0.00 0.00% 0.00 0.00 0.00 0.0079 0 0
MAC 4.40 -0.09 -2.00% 4.36 4.43 4.40 4.49 992,020 46
MACAY 5.75 0.00 0.00% 5.75 5.75 5.75 5.75 4,600 2
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.38 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.98 0 0
MARC 0.66 -0.03 -4.35% 0.67 0.68 0.66 0.69 931,200 69
MAXS 2.23 0.00 0.00% 2.17 2.23 2.23 2.23 57,700 12
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 64.35 -1.45 -2.20% 65.00 65.05 64.35 65.80 574,404,563 7,008
MED 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
MEDIC 0.201 -0.005 -2.43% 0.206 0.206 0.201 0.206 8,110 3
MEG 2.14 0.01 0.47% 2.12 2.14 2.14 2.13 18,336,190 187
MER 603.00 -9.00 -1.47% 612.00 612.00 603.00 612.00 162,237,625 1,322
MFC 0.00 0.00 0.00% 0.00 0.00 0.00 1,916.00 0 0
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.062 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 0.127 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 0.385 -0.015 -3.75% 0.40 0.40 0.385 0.40 275,850 8
MONDE 6.10 0.22 3.74% 5.88 6.10 6.10 5.88 22,122,292 425
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.90 -0.03 -3.23% 0.93 0.93 0.90 0.93 42,768,920 110
MREIT 13.50 -0.14 -1.03% 13.62 13.62 13.50 13.64 7,262,632 532
MRSGI 1.16 0.01 0.87% 1.13 1.16 1.16 1.15 662,580 45
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
MWC 41.65 1.30 3.22% 40.35 41.65 41.65 40.35 168,197,415 898
MWIDE 2.83 -0.09 -3.08% 2.90 2.91 2.83 2.92 612,550 57
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 102.00 1.70 1.69% 100.40 102.00 102.00 100.30 6,056 2
MWP6A 102.40 0.00 0.00% 102.40 102.40 102.40 102.40 2,048 2
MWP6B 102.70 -0.20 -0.19% 102.70 102.70 102.70 102.90 2,054 1
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 103.90 0 0
MWP7A 100.10 0.00 0.00% 100.10 100.10 100.10 100.10 1,001 1
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
MYNLD 19.96 -0.04 -0.20% 19.98 20.00 19.96 20.00 116,983,432 1,809
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
NIKL 4.33 -0.37 -7.87% 4.64 4.64 4.33 4.70 69,512,870 1,748
NOW 0.57 -0.01 -1.72% 0.58 0.58 0.57 0.58 243,480 45
NRCP 0.70 0.00 0.00% 0.70 0.72 0.70 0.70 184,660 10
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.50 -2.30 -6.61% 34.00 34.00 32.50 34.80 68,578,970 1,549
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.012 0.00 0.00% 0.012 0.014 0.012 0.012 5,037,300 113
OPMB 0.012 0.00 0.00% 0.013 0.013 0.012 0.012 30,600 2
ORE 0.475 0.015 3.26% 0.475 0.475 0.475 0.46 9,500 1
OV 0.0088 0.0002 2.33% 0.0087 0.0088 0.0088 0.0086 404,400 9
PA 0.82 -0.06 -6.82% 0.88 0.88 0.82 0.88 4,250 4
PAL 3.30 -0.14 -4.07% 3.44 3.44 3.30 3.44 216,670 40
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 7.10 0.00 0.00% 7.10 7.10 7.10 7.10 710 1
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.05 -0.10 -3.17% 3.21 3.27 3.05 3.15 23,573,530 745
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.37 -0.02 -0.59% 3.32 3.50 3.37 3.39 2,179,170 21
PGOLD 40.00 1.40 3.63% 38.60 40.00 40.00 38.60 68,738,300 830
PHA 0.174 -0.002 -1.14% 0.176 0.176 0.174 0.176 153,410 7
PHC 1.83 0.00 0.00% 1.83 1.83 1.83 1.83 3,660 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 15.50 1.34 9.46% 15.50 15.50 15.50 14.16 3,100 2
PHR 0.133 -0.002 -1.48% 0.138 0.138 0.133 0.135 73,520 7
PIZZA 6.70 -0.11 -1.62% 6.81 6.81 6.70 6.81 483,092 11
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 18.26 0.18 1.00% 17.68 18.26 18.26 18.08 344,861,568 1,834
PMPC 8.60 0.05 0.58% 8.78 8.78 8.60 8.55 14,824 5
PNB 58.00 -1.00 -1.69% 58.75 58.75 58.00 59.00 9,202,021 648
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 14.62 -0.48 -3.18% 14.62 14.64 14.62 15.10 122,940 11
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 182,080 30
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 0.00 965.00 0 0
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,012.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 250,000 3
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 990.50 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
PRIM 1.10 0.00 0.00% 1.10 1.10 1.10 1.10 5,500 4
PRMX 1.18 0.01 0.85% 1.17 1.18 1.18 1.17 28,220 5
PRO 1,987.35 -28.46 -1.41% 2,005.24 2,005.24 1,961.34 2,015.81 1,291,676,803 14,675
PSB 57.70 1.65 2.94% 56.05 57.75 57.70 56.05 11,390 16
PSE 201.00 -2.00 -0.99% 202.00 202.00 201.00 203.00 42,100 3
PSEI 6,018.62 -36.83 -0.61% 5,993.87 6,018.62 5,934.68 6,055.45 8,089,366,999 55,865
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 88.15 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.20 -0.74 -7.44% 9.50 9.60 9.20 9.94 75,975,257 1,030
PXP 3.05 -0.03 -0.97% 3.10 3.20 3.05 3.08 2,734,580 126
RCB 23.80 -0.10 -0.42% 23.80 23.80 23.80 23.90 988,960 14
RCI 2.03 -0.07 -3.33% 2.10 2.16 2.03 2.10 152,940 14
RCR 6.75 -0.05 -0.74% 6.80 6.82 6.75 6.80 70,277,558 2,001
REDC 6.48 -0.07 -1.07% 6.45 6.48 6.48 6.55 52,938 5
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.30 -0.14 -2.57% 5.48 5.50 5.30 5.44 10,659,178 699
RLC 17.04 -0.42 -2.41% 17.22 17.24 17.04 17.46 8,122,998 342
RLT 0.111 0.008 7.77% 0.103 0.115 0.111 0.103 65,520 19
ROCK 1.83 0.02 1.11% 1.85 1.85 1.83 1.81 89,190 10
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 39.10 -0.30 -0.76% 39.50 39.50 39.10 39.40 57,842,790 834
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.40 -0.05 -1.45% 2.72 3.40 3.40 3.45 614,240 8
SCC 30.00 1.20 4.17% 28.95 30.25 30.00 28.80 99,590,510 1,140
SECB 68.30 1.60 2.40% 66.60 68.30 68.30 66.70 27,290,319 330
SEVN 32.95 -0.55 -1.64% 33.15 33.20 32.95 33.50 17,128,285 79
SFI 0.049 -0.001 -2.00% 0.05 0.05 0.049 0.05 9,900 2
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 0.00 0.00% 1.34 1.35 1.35 1.35 52,610 6
SGP 21.50 1.05 5.13% 20.50 21.85 21.50 20.45 161,428,915 1,131
SHLPH 11.68 0.20 1.74% 11.60 11.70 11.68 11.48 12,158,054 341
SHNG 3.46 0.16 4.85% 3.40 3.55 3.46 3.30 4,737,150 236
SLF 3,700.00 72.00 1.98% 3,602.00 3,700.00 3,700.00 3,628.00 55,010 3
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 4,100 2
SM 628.00 1.00 0.16% 627.00 628.00 628.00 627.00 197,389,970 1,210
SMC 69.95 -0.05 -0.07% 69.90 69.95 69.95 70.00 3,824,085 328
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 79.90 0.35 0.44% 79.55 79.90 79.90 79.55 4,735,917 12
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.00 0.00 0.00% 80.00 80.00 80.00 80.00 16,800 3
SMC2O 79.00 -2.45 -3.01% 80.45 80.45 79.00 81.45 3,326,844 29
SMC2P 77.00 0.00 0.00% 77.00 77.00 77.00 77.00 5,388,460 4
SMC2Q 76.95 0.00 0.00% 76.95 76.95 76.95 76.95 9,234 1
SMC2R 0.00 0.00 0.00% 0.00 0.00 0.00 78.90 0 0
SMC2S 0.00 0.00 0.00% 0.00 0.00 0.00 79.75 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.75 0 0
SMC2U 76.55 -1.30 -1.67% 77.85 77.85 76.55 77.85 133,002 8
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.50 -0.40 -2.01% 19.78 19.78 19.50 19.90 304,071,488 1,882
SOC 0.221 0.014 6.76% 0.208 0.224 0.221 0.207 70,030 11
SPC 10.00 -0.36 -3.47% 10.38 10.38 10.00 10.36 2,592,566 140
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.28 -0.02 -1.54% 1.30 1.30 1.28 1.30 10,156,000 229
SRDC 17.30 -1.70 -8.95% 18.00 18.00 17.30 19.00 41,632 6
SSI 2.35 0.04 1.73% 2.45 2.45 2.35 2.31 1,592,160 33
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 6,886,910 36
STN 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 336,310 6
STR 1.14 0.00 0.00% 1.14 1.14 1.14 1.14 2,280 1
SUN 0.63 0.00 0.00% 0.61 0.63 0.63 0.63 138,950 8
SVC 2,752.37 -4.60 -0.17% 2,702.53 2,752.37 2,690.09 2,756.97 2,595,303,751 15,300
T 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 6,800 1
TBGI 0.116 0.001 0.87% 0.122 0.122 0.116 0.115 27,930 5
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.03 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 8.31 -1.69 -16.90% 8.31 8.31 8.31 10.00 4,155 1
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.07 0 0
TECH 0.53 -0.03 -5.36% 0.56 0.56 0.53 0.56 351,570 56
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,300.00 -5.00 -0.38% 1,305.00 1,315.00 1,300.00 1,305.00 142,795,160 1,362
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 0.00 0.00 0.00% 0.00 0.00 0.00 55.60 0 0
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 -0.06 -3.85% 1.56 1.58 1.50 1.56 4,779,060 269
TUGS 0.46 -0.02 -4.17% 0.46 0.46 0.46 0.48 18,400 2
UBP 25.30 -0.35 -1.36% 25.65 25.65 25.30 25.65 1,563,395 50
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 128.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0041 -0.0003 -6.82% 0.0041 0.0041 0.0041 0.0044 4,100 1
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 3,550 2
URC 64.00 -0.90 -1.39% 64.90 64.90 64.00 64.90 116,029,123 1,805
V 0.98 -0.01 -1.01% 0.98 0.98 0.98 0.99 218,520 8
VITA 0.55 0.00 0.00% 0.55 0.55 0.55 0.55 88,000 5
VLC 440.00 0.00 0.00% 441.00 441.00 440.00 440.00 171,660 5
VLL 1.10 -0.01 -0.90% 1.11 1.11 1.10 1.11 617,420 22
VLL2A 80.10 -0.85 -1.05% 80.10 80.10 80.10 80.95 36,846 6
VLL2B 84.75 -0.05 -0.06% 84.75 84.80 84.75 84.80 61,899 3
VMC 2.05 0.07 3.54% 1.98 2.05 2.05 1.98 24,530 3
VREIT 1.29 0.00 0.00% 1.30 1.30 1.29 1.29 2,975,690 74
VVT 21.70 0.00 0.00% 21.70 21.70 21.70 21.70 4,340 1
WEB 11.96 0.46 4.00% 11.50 12.00 11.96 11.50 107,745,166 669
WIN 0.30 -0.025 -7.69% 0.32 0.325 0.30 0.325 126,800 4
WLCON 6.23 0.00 0.00% 6.20 6.23 6.23 6.23 5,150,868 297
WPI 0.425 -0.025 -5.56% 0.425 0.425 0.425 0.45 8,500 1
X 0.238 0.006 2.59% 0.228 0.242 0.238 0.232 80,420 11
XG 2.75 -0.11 -3.85% 2.80 2.80 2.75 2.86 157,970 14
ZHI 0.057 0.00 0.00% 0.057 0.057 0.057 0.057 1,140 2

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 19, 2026 04:35:00 PM