PSEi
6,044.17
107.97 (1.82%)
PSE INDEX
163,220,471
6,273,430,460.81
21
8
1
66,817
2,450,711,374.53
1,924,654,759.66
ALL
3,356.16
60.93 (1.85%)
ALL SHARES
1,147,802,978
7,353,273,462.28
118
81
54
91,759
2,630,494,288.28
1,924,654,759.66
FIN
1,925.45
36.42 (1.93%)
FINANCIALS
21,840,362
1,414,927,382.69
14
7
2
23,118
511,403,936.09
411,636,479.63
HDG
4,610.11
71.43 (1.57%)
HOLDING FIRMS
21,215,486
854,850,380.75
15
16
4
12,894
139,618,175.66
24,487,060.00
IND
8,878.08
123.31 (1.41%)
INDUSTRIAL
135,935,601
1,666,698,627.10
32
23
16
17,013
885,441,762.60
783,650,700.00
M-O
15,695.89
608.48 (4.03%)
MINING & OIL
251,578,026
313,583,285.41
14
3
5
8,163
23,272,716.84
0.00
PRO
1,998.44
41.29 (2.11%)
PROPERTY
110,311,141
704,475,301.72
25
12
14
13,900
107,952,250.85
33,720,842.76
SVC
2,759.38
46.49 (1.71%)
SERVICES
605,644,688
2,396,999,933.72
17
15
13
16,583
962,669,645.30
671,159,677.28
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.91 0 0
ABA 0.33 0.01 3.13% 0.32 0.335 0.33 0.32 1,619,450 82
ABG 14.98 0.20 1.35% 14.78 16.50 14.98 14.78 351,980 42
ABS 3.67 -0.08 -2.13% 3.75 3.75 3.67 3.75 258,910 15
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.69 0 0
AC 513.00 23.00 4.69% 492.20 517.50 513.00 490.00 118,112,846 2,000
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.77 0.10 3.75% 2.68 2.80 2.77 2.67 66,958,380 879
ACENA 1,000.00 -1.00 -0.10% 1,001.00 1,001.00 1,000.00 1,001.00 5,000,100 3
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,043.00 0 0
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,500.00 0.00 0.00% 2,498.00 2,500.00 2,500.00 2,500.00 7,826,830 12
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 2,000.00 17.00 0.86% 2,000.00 2,000.00 2,000.00 1,983.00 10,000 1
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,955.00 0 0
ACR 0.75 0.02 2.74% 0.73 0.75 0.75 0.73 1,328,120 92
AEV 29.35 0.05 0.17% 30.40 30.40 29.35 29.30 52,187,400 442
AGI 8.43 0.18 2.18% 8.25 8.48 8.43 8.25 4,476,078 198
AGIW 1.24 -0.03 -2.36% 1.27 1.27 1.24 1.27 266,910 13
ALCO 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 64,500 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 480.20 -0.20 -0.04% 480.20 480.20 480.20 480.40 4,802 1
ALCPF 497.00 -3.00 -0.60% 497.00 497.00 497.00 500.00 4,970 1
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.60 0 0
ALI 17.98 0.52 2.98% 17.60 18.06 17.98 17.46 277,854,344 4,100
ALL 3,356.16 60.93 1.85% 3,305.39 3,356.16 3,305.39 3,295.23 7,353,273,462 91,759
ALLDY 0.034 0.00 0.00% 0.033 0.034 0.034 0.034 159,600 10
ALLHC 1.28 0.02 1.59% 1.25 1.28 1.28 1.26 250,100 32
ALTER 0.78 0.02 2.63% 0.74 0.78 0.78 0.76 357,430 52
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 -0.01 -1.89% 0.52 0.53 0.52 0.53 6,180 7
ANS 14.90 -0.24 -1.59% 15.22 15.42 14.90 15.14 68,768 7
AP 43.60 0.35 0.81% 43.25 44.35 43.60 43.25 25,973,375 459
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.105 0.00 0.00% 0.105 0.105 0.105 0.105 24,150 7
APL 0.0077 0.0001 1.32% 0.0076 0.0079 0.0077 0.0076 3,914,700 102
APO 0.77 0.02 2.67% 0.75 0.77 0.77 0.75 44,430 4
APVI 8.40 -0.08 -0.94% 8.50 8.50 8.40 8.48 227,955 7
APX 14.54 0.94 6.91% 14.04 14.72 14.54 13.60 149,553,514 2,327
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 6,800 2
AREIT 39.20 0.65 1.69% 38.60 39.40 39.20 38.55 60,701,865 1,568
ASLAG 0.82 0.04 5.13% 0.82 0.82 0.82 0.78 97,330 11
AT 6.12 -0.27 -4.23% 6.50 6.67 6.12 6.39 15,269,436 664
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.44 -0.005 -1.12% 0.445 0.445 0.44 0.445 177,000 4
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 42.00 0.50 1.20% 41.95 42.00 42.00 41.50 4,644,700 19
AXLM 1.97 0.01 0.51% 1.96 1.98 1.97 1.96 76,840 9
BALAI 0.315 0.01 3.28% 0.305 0.315 0.315 0.305 21,650 6
BC 6.30 0.00 0.00% 6.30 6.45 6.30 6.30 1,184,520 28
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.08 0 0
BCOR 6.06 0.05 0.83% 6.05 6.10 6.06 6.01 37,795 4
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 122.00 4.90 4.18% 118.10 122.00 122.00 117.10 426,358,777 7,954
BEL 1.29 -0.04 -3.01% 1.30 1.33 1.29 1.33 251,700 13
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.033 -0.001 -2.94% 0.034 0.034 0.033 0.034 1,867,300 40
BKR 0.55 -0.04 -6.78% 0.55 0.55 0.55 0.59 6,600 3
BLOOM 2.18 0.02 0.93% 2.18 2.20 2.18 2.16 6,533,720 243
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.10 0.10 1.11% 9.02 9.15 9.10 9.00 1,573,619 13
BPI 100.70 0.70 0.70% 100.00 101.00 100.70 100.00 227,657,278 6,505
BRN 0.86 0.03 3.61% 0.83 0.86 0.86 0.83 9,310 8
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 98.00 0 0
BRNPB 100.20 0.10 0.10% 100.20 100.20 100.20 100.10 10,020 4
BRNPC 102.90 0.00 0.00% 102.90 102.90 102.90 102.90 1,877,970 9
BSC 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 38,870 14
C 0.79 -0.02 -2.47% 0.81 0.81 0.79 0.81 17,420 3
CA 0.00 0.00 0.00% 0.00 0.00 0.00 56.50 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 60.00 0 0
CAT 10.16 0.00 0.00% 9.11 10.16 10.16 10.16 9,215 3
CBC 65.10 -0.40 -0.61% 65.50 65.50 65.10 65.50 45,647,041 563
CDC 0.53 -0.01 -1.85% 0.56 0.56 0.53 0.54 129,990 4
CEB 29.80 -0.70 -2.30% 30.80 30.95 29.80 30.50 5,354,380 365
CEBCP 31.10 -0.60 -1.89% 31.55 31.55 31.10 31.70 360,805 18
CEI 0.00 0.00 0.00% 0.00 0.00 0.00 0.074 0 0
CEU 16.84 0.36 2.18% 16.48 16.84 16.84 16.48 587,544 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.91 0.00 0.00% 0.92 0.92 0.91 0.91 326,710 11
CIC 13.04 -0.02 -0.15% 12.78 13.04 13.04 13.06 20,432 5
CLI 2.39 0.04 1.70% 2.42 2.42 2.39 2.35 295,690 39
CLIA1 1,005.00 0.00 0.00% 1,005.00 1,005.00 1,005.00 1,005.00 5,025 1
CLIA2 1,069.00 59.00 5.84% 1,069.00 1,069.00 1,069.00 1,010.00 5,345 1
CNPF 36.65 1.85 5.32% 34.80 36.65 36.65 34.80 5,811,730 137
CNVRG 12.90 0.40 3.20% 12.54 12.92 12.90 12.50 42,007,364 1,106
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.35 0.03 2.27% 1.37 1.37 1.35 1.32 16,220 8
COSCO 6.80 -0.10 -1.45% 6.95 6.99 6.80 6.90 1,740,511 102
CPG 0.67 0.00 0.00% 0.66 0.68 0.67 0.67 502,750 30
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
CPM 2.40 0.00 0.00% 2.34 2.40 2.40 2.40 23,680 6
CREC 4.38 -0.01 -0.23% 4.39 4.39 4.38 4.39 604,870 30
CREIT 3.36 0.14 4.35% 3.24 3.38 3.36 3.22 6,908,430 378
CROWN 1.69 -0.02 -1.17% 1.67 1.69 1.69 1.71 380,860 10
CSB 0.00 0.00 0.00% 0.00 0.00 0.00 15.98 0 0
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.365 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 8.99 0.15 1.70% 8.85 9.09 8.99 8.84 356,299 28
DDMPR 1.04 0.00 0.00% 1.04 1.04 1.04 1.04 1,037,240 104
DDPR 95.80 -0.20 -0.21% 96.90 96.90 95.80 96.00 9,774,882 99
DELM 5.45 0.05 0.93% 5.40 5.48 5.45 5.40 490,743 27
DFNN 0.73 -0.01 -1.35% 0.72 0.77 0.73 0.74 184,720 18
DHI 5.60 0.41 7.90% 5.38 5.78 5.60 5.19 19,964,969 1,068
DITO 0.59 0.00 0.00% 0.59 0.60 0.59 0.59 2,516,630 196
DIZ 4.05 -0.45 -10.00% 4.05 4.05 4.05 4.50 4,050 1
DMC 10.10 0.50 5.21% 9.60 10.30 10.10 9.60 62,633,844 1,124
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 5.19 0.00 0.00% 5.19 5.19 5.19 5.19 248,082 8
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.70 0.20 5.71% 3.54 3.73 3.70 3.50 15,658,620 476
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.92 -0.08 -8.00% 0.92 0.92 0.92 1.00 920 1
ECP 2.72 0.11 4.21% 2.72 2.72 2.72 2.61 2,720 1
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
EEI 2.08 -0.04 -1.89% 2.10 2.12 2.08 2.12 222,180 11
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 95.50 0.95 1.00% 94.55 95.50 95.50 94.55 71,568 6
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 0.039 0.003 8.33% 0.039 0.041 0.039 0.036 231,700 23
ELI 0.106 0.01 10.42% 0.107 0.107 0.106 0.096 11,630 4
EMI 15.28 -0.02 -0.13% 15.30 15.34 15.28 15.30 6,617,188 134
ENEX 3.69 0.28 8.21% 3.41 3.69 3.69 3.41 10,510 3
EURO 1.01 0.01 1.00% 1.01 1.01 1.01 1.00 20,200 3
EW 12.96 -0.04 -0.31% 12.94 13.14 12.96 13.00 4,682,460 43
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.50 0.20 0.38% 52.70 52.70 52.50 52.30 2,291,357 187
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% 0.57 0.58 0.58 0.58 183,470 35
FDC 4.24 0.04 0.95% 4.24 4.24 4.24 4.20 21,200 1
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 50,000 1
FERRO 3.17 0.17 5.67% 3.17 3.17 3.17 3.00 3,170 1
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 7.60 0 0
FGEN 16.96 -0.04 -0.24% 17.00 17.00 16.96 17.00 7,596,664 280
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.91 0.02 0.69% 2.90 2.94 2.91 2.89 2,009,010 110
FIN 1,925.45 36.42 1.93% 1,895.45 1,925.45 1,888.11 1,889.03 1,414,927,383 23,118
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.50 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 0.02 2.74% 0.76 0.76 0.75 0.73 262,620 25
FMETF 99.90 1.10 1.11% 98.80 99.90 99.90 98.80 551,083 20
FNI 1.53 0.02 1.32% 1.56 1.65 1.53 1.51 4,157,990 278
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
FPH 77.95 2.95 3.93% 73.00 77.95 77.95 75.00 105,472 9
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.69 0.00 0.00% 0.68 0.69 0.69 0.69 765,580 22
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 0.075 0.002 2.74% 0.077 0.077 0.075 0.073 13,610 8
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.68 0 0
GLO 1,630.00 14.00 0.87% 1,616.00 1,635.00 1,630.00 1,616.00 44,505,250 1,162
GLOBA 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 102,000 2
GLOBB 2,050.00 0.00 0.00% 2,050.00 2,050.00 2,050.00 2,050.00 225,500 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 6.06 0.02 0.33% 6.04 6.08 6.06 6.04 4,104,491 162
GMAP 5.85 0.00 0.00% 5.85 5.85 5.85 5.85 26,730 10
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.169 -0.004 -2.31% 0.172 0.172 0.169 0.173 212,710 24
GSMI 277.80 0.00 0.00% 278.00 285.00 277.80 277.80 5,738,602 113
GTCAP 509.00 -11.00 -2.12% 522.00 530.00 509.00 520.00 191,316,155 3,074
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 0.00 986.50 0 0
HDG 4,610.11 71.43 1.57% 4,565.73 4,635.80 4,565.73 4,538.68 854,850,381 12,894
HI 4.50 -0.11 -2.39% 4.61 4.61 4.50 4.61 49,260 5
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.242 0.00 0.00% 0.247 0.247 0.242 0.242 56,010 7
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.16 -0.02 -1.69% 1.17 1.19 1.16 1.18 1,006,940 15
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 704.50 18.50 2.70% 695.00 712.50 704.50 686.00 1,219,475,695 6,793
IDC 0.83 -0.01 -1.19% 0.81 0.83 0.83 0.84 25,130 6
IMI 2.77 0.01 0.36% 2.70 2.90 2.77 2.76 1,490,320 129
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.90 0 0
IND 8,878.08 123.31 1.41% 8,737.71 8,878.08 8,737.71 8,754.77 1,666,698,627 17,013
INFRA 0.335 0.00 0.00% 0.34 0.34 0.335 0.335 6,750 2
ION 1.04 0.00 0.00% 1.04 1.05 1.04 1.04 183,070 13
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 7.13 0 0
IS 0.106 0.00 0.00% 0.106 0.106 0.106 0.106 10,600 7
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 184.10 1.60 0.88% 183.20 185.40 184.10 182.50 123,409,648 3,305
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 955.00 4.00 0.42% 955.00 955.00 955.00 951.00 811,750 1
JGS 26.45 -0.55 -2.04% 27.00 27.25 26.45 27.00 56,811,540 1,345
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.14 -0.02 -0.93% 2.13 2.19 2.14 2.16 4,201,470 188
KEP 2.70 0.00 0.00% 2.70 2.72 2.70 2.70 64,720 9
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 1.37 0 0
LAND 0.495 0.025 5.32% 0.495 0.495 0.495 0.47 29,700 2
LBC 7.06 0.00 0.00% 7.06 7.06 7.06 7.06 3,530 3
LC 0.183 0.006 3.39% 0.178 0.187 0.183 0.177 5,075,230 102
LCB 0.178 0.001 0.57% 0.177 0.182 0.178 0.177 244,320 11
LFM 31.45 0.15 0.48% 30.00 31.45 31.45 31.30 39,845 6
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.41 0.00 0.00% 0.41 0.41 0.41 0.41 24,600 4
LOTO 1.69 0.03 1.81% 1.70 1.70 1.69 1.66 11,780 5
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.96 0.34 9.39% 3.62 3.96 3.96 3.62 739,260 14
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.84 0.58 4.07% 14.26 14.92 14.84 14.26 45,742,756 1,334
M-O 15,695.89 608.48 4.03% 15,479.97 16,034.25 15,479.97 15,087.41 313,583,285 8,163
MA 0.0077 0.0005 6.94% 0.0076 0.0077 0.0077 0.0072 198,500 5
MAB 0.0072 -0.0008 -10.00% 0.0072 0.0072 0.0072 0.008 180,000 1
MAC 4.40 0.03 0.69% 4.30 4.48 4.40 4.37 31,820,110 97
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 5.75 0 0
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 0.67 0.02 3.08% 0.66 0.68 0.67 0.65 219,380 28
MAXS 2.18 -0.05 -2.24% 2.29 2.31 2.18 2.23 1,917,720 117
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.163 0 0
MBC 6.30 0.00 0.00% 6.30 6.30 6.30 6.30 630 1
MBT 67.80 1.40 2.11% 66.60 67.80 67.80 66.40 249,471,005 5,871
MED 0.10 0.005 5.26% 0.10 0.10 0.10 0.095 1,000 1
MEDIC 0.211 -0.004 -1.86% 0.201 0.211 0.211 0.215 8,240 2
MEG 2.14 0.03 1.42% 2.12 2.16 2.14 2.11 11,568,300 350
MER 603.50 0.00 0.00% 596.00 607.00 603.50 603.50 130,431,320 1,525
MFC 1,915.00 -50.00 -2.54% 1,965.00 1,965.00 1,915.00 1,965.00 29,225 3
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 0.064 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% 0.395 0.40 0.385 0.40 78,200 7
MONDE 6.30 0.30 5.00% 6.05 6.31 6.30 6.00 47,730,447 1,227
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.94 0.02 2.17% 0.92 0.95 0.94 0.92 51,504,700 216
MREIT 13.58 0.12 0.89% 13.46 13.60 13.58 13.46 6,518,014 581
MRSGI 1.15 -0.01 -0.86% 1.15 1.15 1.15 1.16 42,140 11
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.45 0 0
MWC 42.00 1.25 3.07% 40.75 42.30 42.00 40.75 100,751,165 694
MWIDE 2.90 0.00 0.00% 2.90 2.90 2.90 2.90 641,930 23
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 0.00 0.00% 102.00 102.00 102.00 102.00 2,040 2
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.40 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.70 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.00 0 0
MWP7A 100.00 0.00 0.00% 100.00 100.00 100.00 100.00 1,000 1
MWP7B 101.00 0.00 0.00% 101.00 101.00 101.00 101.00 2,020 1
MYNLD 20.25 0.57 2.90% 19.84 20.50 20.25 19.68 137,217,147 1,842
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.39 0 0
NIKL 4.20 0.10 2.44% 4.20 4.33 4.20 4.10 30,958,860 1,504
NOW 0.55 0.01 1.85% 0.55 0.57 0.55 0.54 326,450 37
NRCP 0.71 0.04 5.97% 0.68 0.74 0.71 0.67 2,004,210 49
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 31.80 1.10 3.58% 31.60 32.60 31.80 30.70 39,838,225 1,334
OM 0.09 -0.002 -2.17% 0.092 0.092 0.09 0.092 36,280 3
OPM 0.012 0.00 0.00% 0.012 0.013 0.012 0.012 542,500 8
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 14,400 2
ORE 0.475 0.015 3.26% 0.47 0.475 0.475 0.46 46,650 9
OV 0.0088 0.0001 1.15% 0.0088 0.0089 0.0088 0.0087 770,100 13
PA 0.78 -0.04 -4.88% 0.78 0.78 0.78 0.82 15,600 3
PAL 3.40 0.00 0.00% 3.40 3.40 3.40 3.40 1,287,440 109
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.22 0 0
PBB 7.26 0.00 0.00% 7.27 7.27 7.26 7.26 2,906 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.88 0 0
PCOR 3.05 -0.08 -2.56% 3.10 3.22 3.05 3.13 23,010,550 703
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.40 -0.12 -3.41% 3.32 3.51 3.40 3.52 264,040 22
PGOLD 39.40 -0.35 -0.88% 39.75 39.85 39.40 39.75 22,235,360 401
PHA 0.18 0.001 0.56% 0.179 0.18 0.18 0.179 10,750 5
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.83 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.31 0 0
PHN 14.80 -0.68 -4.39% 15.00 15.00 14.80 15.48 387,300 13
PHR 0.134 -0.005 -3.60% 0.134 0.134 0.134 0.139 5,360 2
PIZZA 6.69 0.18 2.77% 6.69 6.69 6.69 6.51 2,676 4
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 17.84 0.52 3.00% 17.60 18.14 17.84 17.32 131,281,580 1,878
PMPC 9.00 -0.09 -0.99% 9.09 9.09 9.00 9.09 14,517 7
PNB 57.45 0.95 1.68% 56.85 57.80 57.45 56.50 12,711,071 560
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 15.04 0.42 2.87% 14.62 15.08 15.04 14.62 230,022 19
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.21 0.01 0.83% 1.21 1.22 1.21 1.20 533,530 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 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 3,500,000 1
PRF4A 980.00 -8.00 -0.81% 1,000.00 1,000.00 980.00 988.00 1,288,350 5
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,015.00 15.00 1.50% 1,000.00 1,015.00 1,015.00 1,000.00 601,500 2
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4E 1,000.00 -5.00 -0.50% 1,000.00 1,000.00 1,000.00 1,005.00 120,000 1
PRIM 0.96 0.03 3.23% 0.93 0.98 0.96 0.93 16,400 6
PRMX 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 1,120 1
PRO 1,998.44 41.29 2.11% 1,962.88 2,003.36 1,962.88 1,957.15 704,475,302 13,900
PSB 55.85 -0.60 -1.06% 56.45 56.95 55.85 56.45 248,334 18
PSE 203.00 0.20 0.10% 202.80 203.00 203.00 202.80 943,922 19
PSEI 6,044.17 107.97 1.82% 5,960.63 6,044.17 5,960.24 5,936.20 6,273,430,461 66,817
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 8.99 0.51 6.01% 8.75 9.22 8.99 8.48 51,434,998 1,180
PXP 3.30 0.30 10.00% 3.05 3.44 3.30 3.00 13,742,080 484
RCB 23.60 -0.40 -1.67% 23.55 23.60 23.60 24.00 1,380,175 5
RCI 2.08 -0.05 -2.35% 2.10 2.10 2.08 2.13 213,450 9
RCR 6.77 -0.03 -0.44% 6.80 6.84 6.77 6.80 31,529,493 1,970
REDC 6.45 0.00 0.00% 6.45 6.45 6.45 6.45 2,580 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
RFM 5.32 -0.08 -1.48% 5.40 5.50 5.32 5.40 4,892,333 354
RLC 17.00 0.00 0.00% 17.10 17.80 17.00 17.00 35,307,988 693
RLT 0.109 -0.002 -1.80% 0.101 0.109 0.109 0.111 18,420 3
ROCK 1.79 -0.01 -0.56% 1.85 1.85 1.79 1.80 482,540 24
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 39.25 0.00 0.00% 39.80 39.80 39.25 39.25 9,204,670 307
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 3.42 0 0
SCC 29.40 -0.20 -0.68% 29.60 29.80 29.40 29.60 44,555,175 786
SECB 66.85 0.40 0.60% 66.45 67.00 66.85 66.45 4,313,123 175
SEVN 32.90 0.40 1.23% 32.60 35.05 32.90 32.50 19,687,145 21
SFI 0.049 0.005 11.36% 0.049 0.049 0.049 0.044 4,900 1
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.36 -0.01 -0.73% 1.36 1.36 1.36 1.37 14,960 3
SGP 21.65 0.65 3.10% 21.00 22.05 21.65 21.00 25,884,930 500
SHLPH 11.10 -0.36 -3.14% 11.40 11.50 11.10 11.46 11,820,188 479
SHNG 3.50 0.00 0.00% 3.51 3.51 3.50 3.50 2,310,910 78
SLF 3,650.00 -50.00 -1.35% 3,650.00 3,650.00 3,650.00 3,700.00 506,000 8
SLI 2.05 0.00 0.00% 2.05 2.05 2.05 2.05 2,050 1
SM 620.00 8.00 1.31% 614.50 629.00 620.00 612.00 252,018,845 2,231
SMC 71.90 1.05 1.48% 70.85 71.90 71.90 70.85 14,732,601 587
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 80.00 0.00 0.00% 79.00 80.00 80.00 80.00 3,915,180 22
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.40 -0.10 -0.13% 79.50 79.50 79.40 79.50 69,832 10
SMC2O 79.05 -0.45 -0.57% 79.50 79.50 79.05 79.50 4,553,952 43
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2Q 74.10 -2.85 -3.70% 74.10 74.10 74.10 76.95 741 1
SMC2R 76.00 -2.90 -3.68% 76.00 76.00 76.00 78.90 760 1
SMC2S 76.00 -2.00 -2.56% 76.00 76.00 76.00 78.00 10,701,490 22
SMC2T 79.60 3.10 4.05% 79.60 79.60 79.60 76.50 796 1
SMC2U 77.00 -0.85 -1.09% 77.60 77.60 77.00 77.85 123,608 5
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.78 0.58 3.02% 19.22 19.90 19.78 19.20 166,383,942 2,744
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.219 0 0
SPC 10.50 0.40 3.96% 10.10 10.56 10.50 10.10 683,426 37
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
SPNEC 1.29 0.02 1.57% 1.27 1.30 1.29 1.27 10,696,010 195
SRDC 16.50 -0.50 -2.94% 16.50 16.50 16.50 17.00 4,950 2
SSI 2.30 0.00 0.00% 2.30 2.30 2.30 2.30 6,900 1
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.38 -0.01 -0.72% 1.39 1.39 1.38 1.39 1,277,290 44
STN 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
STR 1.08 -0.01 -0.92% 1.08 1.08 1.08 1.09 2,160 2
SUN 0.60 -0.02 -3.23% 0.62 0.62 0.60 0.62 61,220 6
SVC 2,759.38 46.49 1.71% 2,730.84 2,769.16 2,723.13 2,712.89 2,396,999,934 16,583
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.30 0 0
TBGI 0.115 -0.004 -3.36% 0.118 0.119 0.115 0.119 65,040 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 8.34 0.01 0.12% 8.34 8.34 8.34 8.33 1,668 1
TCB2D 6.53 0.12 1.87% 6.51 6.53 6.53 6.41 3,257 2
TECH 0.52 0.00 0.00% 0.51 0.53 0.52 0.52 210,640 29
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,310.00 -40.00 -2.96% 1,308.00 1,329.00 1,310.00 1,350.00 128,980,340 2,336
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 38.05 0 0
TFHI 54.00 -0.65 -1.19% 51.10 54.00 54.00 54.65 26,224 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 1.46 0.07 5.04% 1.37 1.46 1.46 1.39 3,033,850 228
TUGS 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
UBP 24.60 0.60 2.50% 24.95 25.00 24.60 24.00 1,040,240 71
UNH 107.40 -0.70 -0.65% 107.40 107.40 107.40 108.10 3,222 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0044 0.00 0.00% 0.0044 0.0044 0.0044 0.0044 8,800 1
UPSON 0.71 0.02 2.90% 0.71 0.71 0.71 0.69 16,940 9
URC 66.00 1.00 1.54% 65.20 66.20 66.00 65.00 55,217,203 970
V 0.96 0.00 0.00% 0.96 0.96 0.96 0.96 30,720 3
VITA 0.57 0.00 0.00% 0.56 0.57 0.57 0.57 187,680 16
VLC 470.00 69.00 17.21% 400.00 478.00 470.00 401.00 181,754 24
VLL 1.02 0.01 0.99% 1.02 1.05 1.02 1.01 355,500 24
VLL2A 81.55 0.65 0.80% 80.80 81.55 81.55 80.90 17,018 4
VLL2B 86.00 1.10 1.30% 84.90 86.00 86.00 84.90 195,290 10
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.94 0 0
VREIT 1.34 0.02 1.52% 1.32 1.34 1.34 1.32 694,580 66
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 19.76 0 0
WEB 11.86 0.06 0.51% 11.80 12.00 11.86 11.80 40,312,710 275
WIN 0.29 0.00 0.00% 0.29 0.29 0.29 0.29 8,700 3
WLCON 6.00 0.02 0.33% 5.99 6.00 6.00 5.98 6,482,449 411
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.23 -0.01 -4.17% 0.23 0.23 0.23 0.24 6,900 2
XG 2.68 -0.02 -0.74% 2.70 2.70 2.68 2.70 51,010 9
ZHI 0.052 -0.005 -8.77% 0.05 0.058 0.052 0.057 2,110 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 25, 2026 04:35:00 PM