PSEi
6,045.94
39.39 (0.66%)
PSE INDEX
18,037,993
1,285,946,170.98
21
9
0
10,882
820,147,902.74
779,934,850.98
ALL
3,361.07
19.38 (0.58%)
ALL SHARES
303,937,903
1,794,861,732.59
83
61
47
15,263
1,215,760,524.32
1,163,307,160.19
FIN
1,928.43
5.48 (0.29%)
FINANCIALS
203,030,642
1,035,362,440.78
9
5
5
3,231
931,870,867.52
923,935,676.02
HDG
4,676.66
47.49 (1.03%)
HOLDING FIRMS
2,150,088
38,162,726.14
11
8
3
1,186
5,930,843.10
0.00
IND
8,729.89
73.25 (0.85%)
INDUSTRIAL
11,892,658
314,167,285.06
20
24
13
3,732
188,989,996.61
182,765,117.25
M-O
17,453.60
313.44 (1.83%)
MINING & OIL
11,356,189
26,063,522.61
8
2
5
922
3,297,746.07
0.00
PRO
1,998.93
0.42 (0.02%)
PROPERTY
13,493,195
110,916,840.09
13
11
10
2,330
60,255,437.86
56,606,366.92
SVC
2,743.28
20.91 (0.77%)
SERVICES
60,608,952
269,112,317.34
19
11
9
3,832
24,596,908.16
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 0.00 0.00 0.00% 0.00 0.00 0.00 1.95 0 0
ABA 0.345 0.005 1.47% 0.345 0.35 0.345 0.34 344,900 22
ABG 14.62 0.00 0.00% 14.62 14.62 14.62 14.62 17,336 7
ABS 0.00 0.00 0.00% 0.00 0.00 0.00 3.83 0 0
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.50 0 0
AC 521.50 10.50 2.05% 515.00 525.00 521.50 511.00 11,735,430 99
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.57 0.06 2.39% 2.53 2.59 2.57 2.51 506,360 41
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
ACENB 1,041.00 0.00 0.00% 1,041.00 1,041.00 1,041.00 1,041.00 10,410 1
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 2,510.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 0.00 0.00 0.00% 0.00 0.00 0.00 1,990.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 1,999.00 0 0
ACR 0.62 0.00 0.00% 0.61 0.67 0.62 0.62 163,600 20
AEV 30.90 0.50 1.64% 31.00 31.15 30.90 30.40 936,315 45
AGI 8.05 0.04 0.50% 8.01 8.10 8.05 8.01 346,969 39
AGIW 0.00 0.00 0.00% 0.00 0.00 0.00 1.19 0 0
ALCO 0.00 0.00 0.00% 0.00 0.00 0.00 0.435 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 0.00 485.00 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 18.46 -0.30 -1.60% 18.80 18.88 18.46 18.76 23,784,650 792
ALL 3,361.07 19.38 0.58% 3,352.31 3,371.36 3,352.31 3,341.69 1,794,861,733 15,263
ALLDY 0.035 0.001 2.94% 0.035 0.035 0.035 0.034 143,500 1
ALLHC 1.25 0.00 0.00% 1.25 1.25 1.25 1.25 195,000 4
ALTER 0.77 0.03 4.05% 0.76 0.77 0.77 0.74 7,660 4
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.52 -0.02 -3.70% 0.54 0.54 0.52 0.54 21,910 7
ANS 0.00 0.00 0.00% 0.00 0.00 0.00 14.64 0 0
AP 45.40 -0.05 -0.11% 45.50 45.70 45.40 45.45 16,671,340 139
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.109 0.00 0.00% 0.109 0.109 0.109 0.109 4,360 1
APL 0.0081 -0.0002 -2.41% 0.0083 0.0083 0.0081 0.0083 387,500 27
APO 0.86 0.00 0.00% 0.86 0.86 0.86 0.86 1,720 2
APVI 0.00 0.00 0.00% 0.00 0.00 0.00 8.41 0 0
APX 15.08 0.28 1.89% 14.88 15.30 15.08 14.80 16,857,120 461
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.35 -0.02 -5.41% 0.35 0.35 0.35 0.37 10,500 2
AREIT 39.45 0.45 1.15% 39.00 39.70 39.45 39.00 2,740,500 219
ASLAG 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
AT 8.00 0.14 1.78% 7.86 8.14 8.00 7.86 316,712 16
ATI 0.00 0.00 0.00% 0.00 0.00 0.00 29.00 0 0
ATN 0.00 0.00 0.00% 0.00 0.00 0.00 0.445 0 0
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.46 0 0
AUB 41.70 0.70 1.71% 41.00 41.70 41.70 41.00 327,800 11
AXLM 1.93 -0.09 -4.46% 1.93 1.93 1.93 2.02 1,930 1
BALAI 0.32 0.005 1.59% 0.32 0.32 0.32 0.315 118,400 3
BC 0.00 0.00 0.00% 0.00 0.00 0.00 6.48 0 0
BCB 0.00 0.00 0.00% 0.00 0.00 0.00 6.40 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 121.60 -0.40 -0.33% 122.10 122.70 121.60 122.00 38,869,210 1,033
BEL 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 2,700 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.035 0.001 2.94% 0.034 0.035 0.035 0.034 72,500 3
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
BLOOM 2.25 0.02 0.90% 2.25 2.28 2.25 2.23 1,305,740 49
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.10 0.00 0.00% 9.10 9.10 9.10 9.10 3,640 3
BPI 100.90 1.15 1.15% 99.90 101.90 100.90 99.75 23,547,452 582
BRN 0.00 0.00 0.00% 0.00 0.00 0.00 0.85 0 0
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 102.80 0.00 0.00% 102.80 102.80 102.80 102.80 1,028 1
BSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.119 0 0
C 0.87 0.06 7.41% 0.88 0.88 0.87 0.81 5,270 3
CA 0.00 0.00 0.00% 0.00 0.00 0.00 56.70 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 64.50 0 0
CAT 9.05 -0.90 -9.05% 9.05 9.05 9.05 9.95 1,810 1
CBC 67.20 -0.65 -0.96% 67.85 67.90 67.20 67.85 4,438,608 35
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
CEB 31.30 0.65 2.12% 30.65 31.50 31.30 30.65 468,620 33
CEBCP 0.00 0.00 0.00% 0.00 0.00 0.00 31.20 0 0
CEI 0.074 0.00 0.00% 0.074 0.074 0.074 0.074 1,480 2
CEU 16.40 -0.10 -0.61% 16.40 16.40 16.40 16.50 3,280 1
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 0.00 0.00 0.00% 0.00 0.00 0.00 0.92 0 0
CIC 12.78 -0.24 -1.84% 13.02 13.02 12.78 13.02 10,270 5
CLI 2.47 0.06 2.49% 2.47 2.47 2.47 2.41 2,470 1
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,002.00 0 0
CLIA2 0.00 0.00 0.00% 0.00 0.00 0.00 1,070.00 0 0
CNPF 34.20 0.55 1.63% 33.70 34.80 34.20 33.65 189,520 18
CNVRG 13.02 0.32 2.52% 12.92 13.18 13.02 12.70 5,335,798 266
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 0.00 0.00% 1.37 1.37 1.37 1.37 2,740 2
COSCO 6.84 0.09 1.33% 6.78 6.84 6.84 6.75 266,589 23
CPG 0.69 0.00 0.00% 0.69 0.69 0.69 0.69 177,400 17
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 0.00 100.40 0 0
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.40 0 0
CREC 4.20 -0.04 -0.94% 4.04 4.35 4.20 4.24 480,360 17
CREIT 3.30 0.02 0.61% 3.28 3.30 3.30 3.28 1,533,520 111
CROWN 1.71 -0.01 -0.58% 1.71 1.71 1.71 1.72 51,300 3
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 0.395 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.07 0.09 1.00% 9.00 9.08 9.07 8.98 301,272 12
DDMPR 1.04 -0.01 -0.95% 1.05 1.05 1.04 1.05 124,980 19
DDPR 96.30 0.00 0.00% 96.30 96.30 96.30 96.30 3,852 2
DELM 5.32 -0.17 -3.10% 5.49 5.49 5.32 5.49 27,831 15
DFNN 0.74 -0.03 -3.90% 0.77 0.77 0.74 0.77 2,240 3
DHI 4.64 0.62 15.42% 4.28 4.80 4.64 4.02 20,000,420 468
DITO 0.60 0.00 0.00% 0.60 0.61 0.60 0.60 1,122,000 91
DIZ 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
DMC 9.67 -0.13 -1.33% 9.81 9.82 9.67 9.80 2,507,403 175
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 5.12 0.00 0.00% 5.12 5.12 5.12 5.12 1,024 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.69 0.07 1.93% 3.63 3.70 3.69 3.62 1,456,580 47
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 2.94 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
EEI 2.23 0.00 0.00% 2.25 2.25 2.23 2.23 111,550 5
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 96.75 0 0
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 0.00 0.00% 0.039 0.039 0.039 0.039 15,600 2
ELI 0.00 0.00 0.00% 0.00 0.00 0.00 0.106 0 0
EMI 15.46 -0.08 -0.51% 15.54 15.68 15.46 15.54 235,770 19
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.91 0 0
EURO 1.03 0.00 0.00% 1.03 1.03 1.03 1.03 1,030 1
EW 12.92 0.02 0.16% 12.84 12.92 12.92 12.90 181,568 6
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.66 0 0
FB 52.40 0.10 0.19% 52.50 52.70 52.40 52.30 1,163,845 38
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 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 560 1
FDC 4.30 0.00 0.00% 4.30 4.30 4.30 4.30 12,900 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 1,000.00 0 0
FERRO 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
FEU 832.50 17.50 2.15% 820.00 832.50 832.50 815.00 74,795 4
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.60 0 0
FGEN 17.64 0.00 0.00% 17.64 17.66 17.64 17.64 394,898 21
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.94 -0.06 -2.00% 3.00 3.00 2.94 3.00 407,160 17
FIN 1,928.43 5.48 0.29% 1,925.26 1,938.51 1,925.10 1,922.95 1,035,362,441 3,231
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.57 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.62 0 0
FLI 0.75 -0.01 -1.32% 0.75 0.76 0.75 0.76 2,301,960 31
FMETF 101.00 1.00 1.00% 100.10 101.00 101.00 100.00 22,031 5
FNI 1.88 0.04 2.17% 1.84 1.89 1.88 1.84 402,030 14
FOOD 0.38 -0.02 -5.00% 0.38 0.38 0.38 0.40 19,000 1
FPH 74.00 0.00 0.00% 74.00 74.00 74.00 74.00 265,657 3
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
FRUIT 0.68 -0.01 -1.45% 0.69 0.69 0.68 0.69 60,210 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 0.075 0.00 0.00% 0.075 0.075 0.075 0.075 3,000 3
GERI 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
GLO 1,595.00 20.00 1.27% 1,576.00 1,597.00 1,595.00 1,575.00 2,557,070 106
GLOBA 0.00 0.00 0.00% 0.00 0.00 0.00 2,040.00 0 0
GLOBB 0.00 0.00 0.00% 0.00 0.00 0.00 2,050.00 0 0
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 6.02 -0.03 -0.50% 6.10 6.10 6.02 6.05 210,665 32
GMAP 5.48 0.00 0.00% 5.48 5.48 5.48 5.48 548 1
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
GREEN 0.177 0.003 1.72% 0.174 0.179 0.177 0.174 107,780 22
GSMI 284.00 -0.80 -0.28% 284.80 286.00 284.00 284.80 5,644,294 77
GTCAP 556.00 -4.00 -0.71% 560.00 560.00 556.00 560.00 2,139,490 56
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 4,676.66 47.49 1.03% 4,649.53 4,679.67 4,647.69 4,629.17 38,162,726 1,186
HI 4.90 -0.25 -4.85% 5.14 5.14 4.90 5.15 983,084 6
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.255 0.01 4.08% 0.255 0.255 0.255 0.245 7,650 1
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.15 0.00 0.00% 1.14 1.16 1.15 1.15 772,860 8
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 699.50 4.50 0.65% 700.00 702.00 699.50 695.00 186,291,520 2,146
IDC 0.84 0.00 0.00% 0.84 0.84 0.84 0.84 3,360 4
IMI 3.20 0.06 1.91% 3.14 3.20 3.20 3.14 1,131,220 25
IMP 0.89 -0.06 -6.32% 0.90 0.90 0.89 0.95 35,840 4
IND 8,729.89 73.25 0.85% 8,686.39 8,754.06 8,686.39 8,656.64 314,167,285 3,732
INFRA 0.34 0.00 0.00% 0.34 0.34 0.34 0.34 3,400 1
ION 1.12 -0.01 -0.89% 1.13 1.13 1.12 1.13 17,830 4
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.59 0 0
IPO 6.70 -0.44 -6.16% 6.90 6.90 6.70 7.14 3,370 3
IS 0.095 0.00 0.00% 0.093 0.095 0.095 0.095 1,880 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.05 0 0
JFC 185.40 3.80 2.09% 183.00 187.50 185.40 181.60 47,405,238 927
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 0.00 0.00 0.00% 0.00 0.00 0.00 985.00 0 0
JGS 25.30 0.20 0.80% 25.65 25.65 25.30 25.10 4,333,820 128
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 3.99 0 0
KEEPR 2.16 0.02 0.93% 2.14 2.16 2.16 2.14 135,260 20
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.94 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 1.37 0 0
LAND 0.355 -0.135 -27.55% 0.355 0.355 0.355 0.49 3,550 1
LBC 7.05 0.00 0.00% 7.05 7.05 7.05 7.05 705 1
LC 0.188 0.006 3.30% 0.183 0.19 0.188 0.182 555,250 11
LCB 0.191 0.011 6.11% 0.185 0.192 0.191 0.18 562,770 11
LFM 0.00 0.00 0.00% 0.00 0.00 0.00 31.40 0 0
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
LODE 0.38 -0.005 -1.30% 0.365 0.38 0.38 0.385 14,750 3
LOTO 0.00 0.00 0.00% 0.00 0.00 0.00 1.66 0 0
LPC 0.00 0.00 0.00% 0.00 0.00 0.00 0.034 0 0
LPZ 3.67 -0.08 -2.13% 3.67 3.67 3.67 3.75 3,670 1
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.57 0 0
LTG 14.36 0.20 1.41% 14.16 14.38 14.36 14.16 3,842,670 166
M-O 17,453.60 313.44 1.83% 17,236.23 17,468.72 17,236.23 17,140.16 26,063,523 922
MA 0.0076 0.00 0.00% 0.0076 0.0076 0.0076 0.0076 7,600 1
MAB 0.0075 0.00 0.00% 0.0075 0.0075 0.0075 0.0075 7,500 1
MAC 4.47 0.02 0.45% 4.48 4.50 4.47 4.45 412,900 25
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 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 0.69 0.00 0.00% 0.69 0.70 0.69 0.69 227,390 15
MAXS 2.20 0.00 0.00% 2.20 2.20 2.20 2.20 35,000 3
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 67.40 0.35 0.52% 67.25 67.95 67.40 67.05 21,986,714 910
MED 0.10 0.00 0.00% 0.10 0.10 0.10 0.10 2,000 1
MEDIC 0.21 -0.005 -2.33% 0.215 0.215 0.21 0.215 8,550 2
MEG 2.12 0.02 0.95% 2.11 2.15 2.12 2.10 1,763,260 29
MER 603.00 8.00 1.34% 598.00 606.00 603.00 595.00 3,219,175 104
MFC 1,979.00 -1.00 -0.05% 1,979.00 1,979.00 1,979.00 1,980.00 69,265 4
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.82 0 0
MG 0.06 0.00 0.00% 0.06 0.06 0.06 0.06 600 1
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 0.119 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 0.415 0.005 1.22% 0.40 0.415 0.415 0.41 264,900 7
MONDE 5.95 0.03 0.51% 5.92 6.00 5.95 5.92 180,563 56
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.88 0.00 0.00% 0.88 0.88 0.88 0.88 89,610 13
MREIT 13.54 0.06 0.45% 13.52 13.56 13.54 13.48 831,780 76
MRSGI 1.13 -0.03 -2.59% 1.13 1.13 1.13 1.16 22,600 4
MVC 5.50 -0.18 -3.17% 5.30 5.50 5.50 5.68 1,080 2
MWC 39.60 0.20 0.51% 39.20 39.65 39.60 39.40 6,523,645 154
MWIDE 2.90 -0.03 -1.02% 2.93 2.93 2.90 2.93 63,890 8
MWP 0.00 0.00 0.00% 0.00 0.00 0.00 100.70 0 0
MWP2A 0.00 0.00 0.00% 0.00 0.00 0.00 97.00 0 0
MWP2B 0.00 0.00 0.00% 0.00 0.00 0.00 100.90 0 0
MWP4 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP5 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.90 0 0
MWP6C 103.00 0.00 0.00% 103.00 103.00 103.00 103.00 1,030 1
MWP7A 0.00 0.00 0.00% 0.00 0.00 0.00 100.10 0 0
MWP7B 0.00 0.00 0.00% 0.00 0.00 0.00 101.00 0 0
MYNLD 19.90 0.52 2.68% 19.42 19.92 19.90 19.38 4,947,690 258
NI 0.40 -0.01 -2.44% 0.40 0.40 0.40 0.41 4,000 1
NIKL 4.89 0.07 1.45% 4.83 4.92 4.89 4.82 3,763,630 181
NOW 0.60 0.03 5.26% 0.57 0.60 0.60 0.57 6,360 5
NRCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.70 0 0
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 35.40 0.30 0.85% 35.90 35.90 35.40 35.10 779,120 53
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.10 0 0
OPM 0.013 0.00 0.00% 0.013 0.013 0.013 0.013 2,600 2
OPMB 0.00 0.00 0.00% 0.00 0.00 0.00 0.012 0 0
ORE 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
OV 0.00 0.00 0.00% 0.00 0.00 0.00 0.009 0 0
PA 0.85 0.09 11.84% 0.85 0.85 0.85 0.76 850 1
PAL 3.60 0.00 0.00% 3.60 3.60 3.60 3.60 32,400 4
PAX 2.30 -0.05 -2.13% 2.30 2.30 2.30 2.35 23,000 1
PBB 7.15 0.00 0.00% 7.15 7.15 7.15 7.15 4,290 3
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 15.82 0 0
PCOR 3.33 -0.14 -4.03% 3.35 3.35 3.33 3.47 6,560,540 257
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.34 -0.16 -4.57% 3.50 3.50 3.34 3.50 10,180 3
PGOLD 38.15 -0.15 -0.39% 38.30 38.85 38.15 38.30 501,445 29
PHA 0.18 -0.011 -5.76% 0.18 0.18 0.18 0.191 3,600 2
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 2.09 0 0
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.305 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 14.52 0 0
PHR 0.134 0.00 0.00% 0.134 0.134 0.134 0.134 4,020 2
PIZZA 6.70 -0.05 -0.74% 6.70 6.70 6.70 6.75 2,680 1
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 18.36 0.36 2.00% 18.40 18.76 18.36 18.00 59,326,574 658
PMPC 8.60 -0.10 -1.15% 8.55 8.60 8.60 8.70 24,800 4
PNB 56.20 1.10 2.00% 55.30 56.20 56.20 55.10 953,857 58
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 15.08 0.10 0.67% 15.08 15.08 15.08 14.98 12,064 2
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.16 0.02 1.75% 1.14 1.16 1.16 1.14 19,480 6
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 0.00 988.00 0 0
PRF4C 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.91 0 0
PRMX 1.17 0.02 1.74% 1.18 1.18 1.17 1.15 1,697,730 20
PRO 1,998.93 0.42 0.02% 2,001.58 2,021.93 1,998.76 1,998.51 110,916,840 2,330
PSB 57.00 0.10 0.18% 55.50 57.00 57.00 56.90 3,360 6
PSE 203.00 -2.00 -0.98% 203.00 203.00 203.00 205.00 215,180 5
PSEI 6,045.94 39.39 0.66% 6,031.88 6,073.10 6,031.34 6,006.55 1,285,946,171 10,882
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 90.05 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 10.20 0.22 2.20% 10.02 10.48 10.20 9.98 1,697,440 81
PXP 3.15 -0.01 -0.32% 3.16 3.19 3.15 3.16 864,430 40
RCB 24.00 0.00 0.00% 24.00 24.00 24.00 24.00 96,000 9
RCI 2.11 -0.04 -1.86% 2.15 2.15 2.11 2.15 219,660 7
RCR 6.86 0.01 0.15% 6.89 6.89 6.86 6.85 4,902,490 516
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.55 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 2.60 0 0
RFM 5.50 0.08 1.48% 5.42 5.50 5.50 5.42 178,960 38
RLC 17.02 0.18 1.07% 16.82 17.10 17.02 16.84 162,402 24
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.103 0 0
ROCK 1.78 -0.04 -2.20% 1.82 1.82 1.78 1.82 7,200 3
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.75 0.10 0.28% 36.10 36.10 35.75 35.65 103,555 16
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 3.45 0 0
SCC 28.70 -0.35 -1.20% 29.55 29.55 28.70 29.05 7,226,890 167
SECB 66.65 0.15 0.23% 66.50 67.15 66.65 66.50 558,151 37
SEVN 34.70 0.00 0.00% 34.70 34.70 34.70 34.70 3,470 1
SFI 0.00 0.00 0.00% 0.00 0.00 0.00 0.049 0 0
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
SGI 1.35 -0.01 -0.74% 1.35 1.35 1.35 1.36 4,050 1
SGP 19.64 0.14 0.72% 19.68 19.96 19.64 19.50 2,769,334 91
SHLPH 11.16 -0.04 -0.36% 11.12 11.16 11.16 11.20 443,574 61
SHNG 3.73 -0.06 -1.58% 3.73 3.73 3.73 3.79 3,730 1
SLF 0.00 0.00 0.00% 0.00 0.00 0.00 3,610.00 0 0
SLI 0.00 0.00 0.00% 0.00 0.00 0.00 2.02 0 0
SM 637.00 4.00 0.63% 632.00 639.50 637.00 633.00 8,210,335 202
SMC 68.35 1.05 1.56% 67.00 68.50 68.35 67.30 2,433,087 161
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
SMC2E 0.00 0.00 0.00% 0.00 0.00 0.00 76.55 0 0
SMC2F 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 0 0
SMC2G 0.00 0.00 0.00% 0.00 0.00 0.00 76.70 0 0
SMC2H 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2I 0.00 0.00 0.00% 0.00 0.00 0.00 74.90 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 0.00 0.00 0.00% 0.00 0.00 0.00 79.50 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 79.90 0.85 1.08% 79.90 79.90 79.90 79.05 12,784 3
SMC2O 81.80 -0.10 -0.12% 81.80 81.80 81.80 81.90 1,636 2
SMC2P 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 0 0
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 75.20 0 0
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 77.00 0 0
SMC2U 77.80 -0.05 -0.06% 77.80 77.80 77.80 77.85 2,334 2
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 19.28 -0.02 -0.10% 19.32 19.72 19.28 19.30 13,014,894 258
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.202 0 0
SPC 10.28 0.00 0.00% 10.28 10.28 10.28 10.28 231,300 5
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 1.31 1.28 1.30 427,760 35
SRDC 17.30 -0.08 -0.46% 17.38 17.38 17.30 17.38 3,468 2
SSI 2.31 0.07 3.13% 2.25 2.35 2.31 2.24 16,090 5
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.39 0.01 0.72% 1.37 1.39 1.39 1.38 46,870 6
STN 1.99 0.00 0.00% 1.99 1.99 1.99 1.99 3,980 1
STR 0.00 0.00 0.00% 0.00 0.00 0.00 1.17 0 0
SUN 0.64 0.02 3.23% 0.62 0.64 0.64 0.62 87,460 8
SVC 2,743.28 20.91 0.77% 2,740.33 2,751.18 2,732.33 2,722.37 269,112,317 3,832
T 0.35 0.05 16.67% 0.30 0.35 0.35 0.30 20,500 2
TBGI 0.00 0.00 0.00% 0.00 0.00 0.00 0.124 0 0
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 0.00 0.00 0.00% 0.00 0.00 0.00 10.00 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 7.07 0 0
TECH 0.56 0.00 0.00% 0.56 0.56 0.56 0.56 10,080 6
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,305.00 15.00 1.16% 1,293.00 1,315.00 1,305.00 1,290.00 4,647,280 102
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 56.65 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 1.56 0.03 1.96% 1.53 1.57 1.56 1.53 2,922,740 125
TUGS 0.00 0.00 0.00% 0.00 0.00 0.00 0.47 0 0
UBP 25.75 0.15 0.59% 25.90 25.90 25.75 25.60 123,045 8
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 0.00 0.00 0.00% 0.00 0.00 0.00 0.0048 0 0
UPSON 0.70 -0.01 -1.41% 0.70 0.70 0.70 0.71 14,000 2
URC 65.35 0.35 0.54% 65.30 66.25 65.35 65.00 18,889,290 691
V 0.98 -0.01 -1.01% 0.98 0.98 0.98 0.99 29,400 2
VITA 0.00 0.00 0.00% 0.00 0.00 0.00 0.55 0 0
VLC 450.00 0.00 0.00% 450.00 450.00 450.00 450.00 27,000 3
VLL 1.14 0.06 5.56% 1.10 1.15 1.14 1.08 15,780 7
VLL2A 81.30 -0.10 -0.12% 81.30 81.30 81.30 81.40 2,439 3
VLL2B 0.00 0.00 0.00% 0.00 0.00 0.00 84.80 0 0
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 1.98 0 0
VREIT 1.30 0.01 0.78% 1.29 1.30 1.30 1.29 43,970 16
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 21.70 0 0
WEB 10.82 0.02 0.19% 10.80 11.04 10.82 10.80 5,559,356 83
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.325 0 0
WLCON 6.24 0.01 0.16% 6.23 6.29 6.24 6.23 314,779 33
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.425 0 0
X 0.236 0.001 0.43% 0.236 0.236 0.236 0.235 11,800 2
XG 0.00 0.00 0.00% 0.00 0.00 0.00 2.87 0 0
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.058 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Mar 17, 2026 10:16:43 AM