PSEi
6,052.92
-12.72 (-0.21%)
PSE INDEX
84,069,268
3,132,042,993.42
18
9
3
36,302
562,927,882.90
137,850,000.00
ALL
3,473.24
8.58 (0.25%)
ALL SHARES
727,818,386
4,289,778,092.09
139
75
56
60,230
885,107,967.08
263,119,735.80
FIN
2,048.47
-18.21 (-0.88%)
FINANCIALS
9,752,364
661,641,576.71
14
10
3
8,820
54,949,323.80
0.00
HDG
4,787.66
51.62 (1.09%)
HOLDING FIRMS
87,690,137
1,220,689,899.18
19
9
8
9,997
291,014,291.44
137,850,000.00
IND
8,620.59
37.61 (0.44%)
INDUSTRIAL
84,453,802
746,153,603.93
49
17
10
16,160
127,282,142.72
0.00
M-O
15,059.80
-177.83 (-1.17%)
MINING & OIL
190,509,503
347,287,982.62
11
9
5
5,280
104,489,731.13
0.00
PRO
2,276.14
-24.86 (-1.08%)
PROPERTY
160,265,438
685,663,411.19
21
9
15
9,482
205,573,538.22
125,269,735.80
SVC
2,378.54
-3.18 (-0.13%)
SERVICES
193,500,182
624,458,108.71
19
18
14
10,342
101,234,026.77
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 2.06 -0.01 -0.48% 2.00 2.09 2.06 2.07 86,860 13
ABA 0.26 -0.015 -5.45% 0.28 0.29 0.26 0.275 13,099,350 434
ABG 18.78 -0.12 -0.63% 18.90 19.96 18.78 18.90 3,497,186 30
ABS 4.21 -0.07 -1.64% 4.28 4.34 4.21 4.28 661,290 54
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 4.10 0 0
AC 468.00 13.00 2.86% 456.00 468.00 468.00 455.00 67,401,898 802
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.20 0 0
ACEN 2.72 -0.02 -0.73% 2.75 2.81 2.72 2.74 29,253,240 453
ACENA 1,010.00 2.00 0.20% 1,010.00 1,010.00 1,010.00 1,008.00 15,150 1
ACENB 1,070.00 1.00 0.09% 1,070.00 1,070.00 1,070.00 1,069.00 21,400 3
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,540.00 0.00 0.00% 2,540.00 2,540.00 2,540.00 2,540.00 431,800 3
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 2,012.00 0 0
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,050.00 0 0
ACR 0.47 0.01 2.17% 0.47 0.47 0.47 0.46 239,700 6
AEV 28.00 0.50 1.82% 27.50 28.10 28.00 27.50 24,827,285 640
AGI 8.19 0.49 6.36% 7.72 9.00 8.19 7.70 173,907,952 1,318
AGIW 1.17 0.02 1.74% 1.17 1.24 1.17 1.15 4,617,720 228
ALCO 0.42 0.00 0.00% 0.415 0.42 0.42 0.42 37,700 4
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 0.00 490.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 502.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 3.87 0 0
ALI 22.45 0.00 0.00% 22.40 22.65 22.45 22.45 191,781,045 1,299
ALL 3,473.24 8.58 0.25% 3,468.10 3,480.45 3,465.98 3,464.66 4,289,778,092 60,230
ALLDY 0.031 -0.001 -3.13% 0.033 0.033 0.031 0.032 353,900 28
ALLHC 1.30 0.00 0.00% 1.31 1.32 1.30 1.30 5,389,590 24
ALTER 0.84 0.04 5.00% 0.84 0.85 0.84 0.80 927,370 30
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.54 0.01 1.89% 0.53 0.54 0.54 0.53 3,782,010 33
ANS 14.40 0.20 1.41% 13.60 14.40 14.40 14.20 957,676 41
AP 44.00 1.00 2.33% 43.10 44.00 44.00 43.00 30,769,435 289
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.106 -0.006 -5.36% 0.108 0.109 0.106 0.112 87,440 10
APL 0.005 0.0001 2.04% 0.0049 0.0051 0.005 0.0049 630,600 51
APO 0.70 0.00 0.00% 0.70 0.72 0.70 0.70 1,068,540 32
APVI 8.40 0.00 0.00% 8.40 8.40 8.40 8.40 840 1
APX 12.44 -0.50 -3.86% 12.96 13.00 12.44 12.94 103,987,346 2,476
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.40 -0.015 -3.61% 0.415 0.415 0.40 0.415 3,832,400 11
AREIT 43.50 0.05 0.12% 44.00 44.00 43.50 43.45 37,684,990 888
ASLAG 0.82 0.01 1.23% 0.81 0.83 0.82 0.81 190,730 15
AT 6.03 0.23 3.97% 5.80 6.08 6.03 5.80 18,354,170 317
ATI 34.50 0.00 0.00% 34.45 34.65 34.50 34.50 6,067,270 46
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 39.20 -0.05 -0.13% 39.25 39.35 39.20 39.25 721,775 38
AXLM 2.36 0.01 0.43% 2.35 2.37 2.36 2.35 470,510 35
BALAI 0.35 -0.01 -2.78% 0.36 0.36 0.35 0.36 138,100 12
BC 5.00 0.40 8.70% 4.70 5.00 5.00 4.60 1,022,050 19
BCB 4.83 0.47 10.78% 4.83 4.83 4.83 4.36 9,660 1
BCOR 9.00 0.70 8.43% 8.30 9.60 9.00 8.30 330,535 18
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 134.60 -0.40 -0.30% 135.30 136.20 134.60 135.00 398,810,447 3,224
BEL 1.32 0.00 0.00% 1.33 1.37 1.32 1.32 188,240 15
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.039 -0.002 -4.88% 0.043 0.043 0.039 0.041 395,100 22
BKR 0.65 0.00 0.00% 0.65 0.65 0.65 0.65 158,170 24
BLOOM 2.54 0.00 0.00% 2.58 2.58 2.54 2.54 16,699,980 183
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.20 0.05 0.55% 9.15 9.28 9.20 9.15 642,551 25
BPI 116.10 -3.50 -2.93% 119.60 119.80 116.10 119.60 93,703,918 1,535
BRN 0.93 0.00 0.00% 0.93 0.93 0.93 0.93 135,580 19
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 103.50 0 0
BRNPC 105.50 0.00 0.00% 102.70 105.50 105.50 105.50 143,445 8
BSC 0.117 0.001 0.86% 0.116 0.117 0.117 0.116 86,840 18
C 0.95 0.05 5.56% 0.91 0.95 0.95 0.90 408,250 12
CA 0.00 0.00 0.00% 0.00 0.00 0.00 48.30 0 0
CAB 52.90 0.00 0.00% 52.05 52.90 52.90 52.90 1,579 3
CAT 0.00 0.00 0.00% 0.00 0.00 0.00 10.20 0 0
CBC 57.00 0.00 0.00% 57.20 57.30 57.00 57.00 19,063,438 395
CDC 0.59 -0.01 -1.67% 0.60 0.61 0.59 0.60 46,500 12
CEB 32.00 -1.95 -5.74% 32.65 33.95 32.00 33.95 31,455,810 286
CEBCP 35.00 0.60 1.74% 35.10 35.10 35.00 34.40 378,080 5
CEI 0.072 -0.002 -2.70% 0.073 0.073 0.072 0.074 1,608,260 8
CEU 15.70 0.38 2.48% 15.32 15.78 15.70 15.32 585,224 18
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.09 -0.01 -0.91% 1.05 1.10 1.09 1.10 15,070 3
CIC 13.60 0.06 0.44% 13.70 13.70 13.60 13.54 383,270 29
CLI 2.35 0.00 0.00% 2.35 2.35 2.35 2.35 340,350 27
CLIA1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
CLIA2 1,073.00 23.00 2.19% 1,069.00 1,073.00 1,073.00 1,050.00 246,310 5
CNPF 39.00 0.10 0.26% 38.90 39.60 39.00 38.90 36,479,600 323
CNVRG 15.32 0.36 2.41% 14.96 15.40 15.32 14.96 37,312,614 733
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.42 0.02 1.43% 1.42 1.42 1.42 1.40 8,500 5
COSCO 6.99 0.00 0.00% 7.00 7.04 6.99 6.99 2,730,205 122
CPG 0.69 0.02 2.99% 0.67 0.70 0.69 0.67 4,187,700 80
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 102.00 -1.00 -0.97% 102.00 102.00 102.00 103.00 1,020 1
CPM 2.39 0.04 1.70% 2.39 2.39 2.39 2.35 59,750 2
CREC 4.28 0.04 0.94% 4.25 4.28 4.28 4.24 321,810 14
CREIT 3.57 0.00 0.00% 3.57 3.60 3.57 3.57 5,337,510 446
CROWN 1.68 0.03 1.82% 1.65 1.68 1.68 1.65 77,740 9
CSB 17.06 0.06 0.35% 17.06 17.06 17.06 17.00 1,706 1
CTS 0.36 -0.03 -7.69% 0.37 0.37 0.36 0.39 147,650 8
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.28 0.08 0.87% 9.20 9.29 9.28 9.20 446,256 29
DDMPR 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 5,710,690 279
DDPR 97.00 0.50 0.52% 97.00 97.95 97.00 96.50 1,121,158 30
DELM 4.70 0.19 4.21% 4.70 4.70 4.70 4.51 51,700 8
DFNN 0.80 0.00 0.00% 0.81 0.81 0.80 0.80 57,050 8
DHI 1.39 0.01 0.72% 1.38 1.39 1.39 1.38 34,610 6
DITO 0.68 0.03 4.62% 0.65 0.70 0.68 0.65 10,342,690 536
DIZ 5.00 -0.14 -2.72% 4.76 5.10 5.00 5.14 42,312 16
DMC 10.54 0.16 1.54% 10.38 10.54 10.54 10.38 32,303,522 1,078
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 0.16 3.31% 4.84 5.00 5.00 4.84 97,480 7
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 3.85 0.14 3.77% 3.74 3.89 3.85 3.71 29,816,870 760
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 1.13 0 0
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 3.14 0 0
ECVC 0.00 0.00 0.00% 0.00 0.00 0.00 0.27 0 0
EEI 2.84 0.19 7.17% 2.65 2.84 2.84 2.65 65,960 10
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 98.40 0.20 0.20% 98.40 98.40 98.40 98.20 1,038,120 5
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 0.104 0.00 0.00% 0.105 0.105 0.104 0.104 32,250 4
EMI 16.00 0.12 0.76% 15.88 16.10 16.00 15.88 44,185,698 219
ENEX 3.34 -0.08 -2.34% 3.30 3.34 3.34 3.42 13,240 2
EURO 1.00 -0.05 -4.76% 1.05 1.05 1.00 1.05 8,210 7
EW 11.60 0.18 1.58% 11.52 11.60 11.60 11.42 830,290 76
FAF 0.66 0.10 17.86% 0.66 0.66 0.66 0.56 3,300 3
FB 55.00 -0.40 -0.72% 55.40 55.45 55.00 55.40 6,841,855 284
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 0.59 0.58 0.58 1,252,360 79
FDC 4.55 -0.22 -4.61% 4.55 4.60 4.55 4.77 272,780 19
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 1,009.00 0 0
FERRO 5.00 0.50 11.11% 4.45 5.10 5.00 4.50 210,400 15
FEU 800.00 -14.50 -1.78% 800.00 800.00 800.00 814.50 16,000 1
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.50 0 0
FGEN 17.74 0.48 2.78% 17.30 17.86 17.74 17.26 1,637,862 78
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.10 0.09 2.99% 3.02 3.10 3.10 3.01 1,251,510 105
FIN 2,048.47 -18.21 -0.88% 2,068.52 2,077.15 2,048.47 2,066.68 661,641,577 8,820
FJP 2.60 0.20 8.33% 2.21 2.60 2.60 2.40 10,010 4
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.77 0.01 1.32% 0.76 0.77 0.77 0.76 1,089,520 58
FMETF 101.00 2.00 2.02% 99.00 101.00 101.00 99.00 3,094,856 83
FNI 1.35 0.04 3.05% 1.31 1.35 1.35 1.31 2,056,860 80
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.37 0 0
FPH 77.00 2.50 3.36% 74.50 77.00 77.00 74.50 9,243,474 117
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.24 0 0
FRUIT 0.64 0.01 1.59% 0.63 0.64 0.64 0.63 69,520 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 0.087 0.00 0.00% 0.087 0.087 0.087 0.087 2,610 3
GERI 0.69 0.01 1.47% 0.69 0.74 0.69 0.68 1,758,710 70
GLO 1,584.00 -1.00 -0.06% 1,585.00 1,585.00 1,584.00 1,585.00 14,127,545 339
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 5.41 0.03 0.56% 5.38 5.45 5.41 5.38 1,693,665 127
GMAP 5.29 0.00 0.00% 5.28 5.29 5.29 5.29 147,050 9
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.80 0 0
GREEN 0.18 0.009 5.26% 0.17 0.18 0.18 0.171 1,020,160 35
GSMI 295.00 2.00 0.68% 290.00 295.00 295.00 293.00 1,544,262 80
GTCAP 595.00 12.00 2.06% 583.00 603.00 595.00 583.00 419,015,370 1,397
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 15,000 3
HDG 4,787.66 51.62 1.09% 4,738.96 4,791.46 4,734.24 4,736.04 1,220,689,899 9,997
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.60 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.237 -0.003 -1.25% 0.24 0.24 0.237 0.24 40,670 11
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.10 0.04 3.77% 1.08 1.10 1.10 1.06 353,650 17
HVN 1,000.00 0.00 0.00% 1,000.00 1,000.00 1,000.00 1,000.00 155,000 13
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 567.00 -3.00 -0.53% 570.00 576.00 567.00 570.00 263,717,805 2,405
IDC 0.87 0.03 3.57% 0.84 0.87 0.87 0.84 24,390 6
IMI 3.47 0.02 0.58% 3.65 3.65 3.47 3.45 1,076,220 58
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.72 0 0
IND 8,620.59 37.61 0.44% 8,596.68 8,664.27 8,596.68 8,582.98 746,153,604 16,160
INFRA 0.315 -0.005 -1.56% 0.32 0.325 0.315 0.32 57,600 11
ION 1.02 0.01 0.99% 1.02 1.05 1.02 1.01 566,470 32
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.57 0 0
IPO 6.00 -0.26 -4.15% 6.26 6.26 6.00 6.26 4,904 4
IS 0.123 -0.003 -2.38% 0.124 0.126 0.123 0.126 144,900 11
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.55 0 0
JFC 180.00 1.00 0.56% 179.90 182.00 180.00 179.00 116,783,299 2,914
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 994.00 0.00 0.00% 994.00 994.00 994.00 994.00 9,940 1
JGS 23.65 0.30 1.28% 23.40 23.70 23.65 23.35 59,765,485 662
JOH 3.08 -1.31 -29.84% 4.02 4.02 3.08 4.39 795,140 19
KEEPR 2.48 0.07 2.90% 2.40 2.48 2.48 2.41 9,025,120 226
KEP 2.20 -0.27 -10.93% 2.47 2.47 2.20 2.47 15,670 2
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 1.19 -0.01 -0.83% 1.19 1.19 1.19 1.20 2,380 1
LAND 0.53 0.02 3.92% 0.53 0.53 0.53 0.51 30,740 10
LBC 8.80 -0.07 -0.79% 8.87 8.87 8.80 8.87 5,306 6
LC 0.185 -0.002 -1.07% 0.186 0.187 0.185 0.187 4,722,610 115
LCB 0.187 0.002 1.08% 0.19 0.19 0.187 0.185 32,000 3
LFM 33.80 0.00 0.00% 33.80 33.85 33.80 33.80 212,905 18
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.25 0 0
LODE 0.35 -0.01 -2.78% 0.35 0.35 0.35 0.36 10,500 3
LOTO 1.70 0.00 0.00% 1.75 1.75 1.70 1.70 38,250 6
LPC 0.041 0.00 0.00% 0.041 0.041 0.041 0.041 4,100 1
LPZ 3.72 0.01 0.27% 3.71 3.72 3.72 3.71 609,760 7
LSC 0.61 0.02 3.39% 0.61 0.62 0.61 0.59 3,670 4
LTG 14.78 0.28 1.93% 14.50 14.80 14.78 14.50 26,817,278 1,085
M-O 15,059.80 -177.83 -1.17% 15,292.38 15,307.78 15,013.70 15,237.63 347,287,983 5,280
MA 0.0073 0.0001 1.39% 0.0074 0.0074 0.0073 0.0072 776,800 4
MAB 0.0072 0.00 0.00% 0.0072 0.0072 0.0072 0.0072 14,400 1
MAC 4.34 0.03 0.70% 4.23 4.36 4.34 4.31 406,470 24
MACAY 6.99 0.49 7.54% 6.60 6.99 6.99 6.50 1,359 2
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 0.70 0.00 0.00% 0.69 0.71 0.70 0.70 409,780 31
MAXS 2.45 -0.04 -1.61% 2.49 2.49 2.45 2.49 172,800 16
MB 0.164 0.00 0.00% 0.164 0.164 0.164 0.164 3,280 2
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 5.03 0 0
MBT 68.50 0.60 0.88% 68.00 68.60 68.50 67.90 95,779,469 1,966
MED 0.09 -0.011 -10.89% 0.10 0.10 0.09 0.101 50,870 5
MEDIC 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 27,500 7
MEG 2.08 0.01 0.48% 2.06 2.09 2.08 2.07 10,161,460 281
MER 574.00 -1.00 -0.17% 576.00 582.00 574.00 575.00 133,041,300 1,634
MFC 1,880.00 0.00 0.00% 1,880.00 1,880.00 1,880.00 1,880.00 18,800 2
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.80 0 0
MG 0.06 -0.001 -1.64% 0.061 0.061 0.06 0.061 37,220 6
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 0.114 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 0.40 0.01 2.56% 0.40 0.40 0.40 0.39 39,700 6
MONDE 5.80 -0.06 -1.02% 5.88 6.00 5.80 5.86 28,548,202 1,017
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.87 0.02 2.35% 0.86 0.88 0.87 0.85 24,803,780 120
MREIT 14.00 0.00 0.00% 14.00 14.02 14.00 14.00 9,860,314 734
MRSGI 1.15 0.00 0.00% 1.15 1.15 1.15 1.15 69,900 16
MVC 5.19 0.04 0.78% 5.15 5.19 5.19 5.15 15,534 5
MWC 40.30 0.50 1.26% 39.80 40.45 40.30 39.80 46,365,475 555
MWIDE 2.99 -0.01 -0.33% 2.96 2.99 2.99 3.00 440,850 37
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 103.00 1.00 0.98% 103.00 103.00 103.00 102.00 1,030 1
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 0.00 100.20 0 0
MWP6C 103.80 1.30 1.27% 103.80 103.80 103.80 102.50 10,380 1
MWP7A 100.40 -0.60 -0.59% 101.00 101.00 100.40 101.00 52,220 3
MWP7B 105.00 0.00 0.00% 105.00 105.00 105.00 105.00 54,600 2
MYNLD 16.90 0.20 1.20% 16.70 16.90 16.90 16.70 79,923,400 2,038
NI 0.315 -0.02 -5.97% 0.335 0.335 0.315 0.335 45,600 8
NIKL 3.89 -0.01 -0.26% 3.90 3.97 3.89 3.90 51,176,460 712
NOW 0.68 0.00 0.00% 0.68 0.69 0.68 0.68 512,880 25
NRCP 0.77 0.02 2.67% 0.76 0.78 0.77 0.75 1,561,290 61
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 32.20 0.25 0.78% 32.30 32.50 32.20 31.95 119,004,100 765
OM 0.101 0.001 1.00% 0.101 0.101 0.101 0.10 10,100 2
OPM 0.012 0.00 0.00% 0.011 0.012 0.012 0.012 6,700 2
OPMB 0.012 0.001 9.09% 0.011 0.012 0.012 0.011 8,100 4
ORE 0.37 0.005 1.37% 0.39 0.39 0.37 0.365 42,200 11
OV 0.0089 -0.0001 -1.11% 0.009 0.009 0.0089 0.009 62,900 4
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.00 0 0
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 100,090 12
PAX 2.61 0.09 3.57% 2.61 2.61 2.61 2.52 7,830 2
PBB 7.70 -0.13 -1.66% 7.83 7.85 7.70 7.83 420,498 26
PBC 16.70 -0.08 -0.48% 16.70 16.70 16.70 16.78 66,800 1
PCOR 2.48 -0.01 -0.40% 2.50 2.50 2.48 2.49 531,800 35
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.50 0.06 1.74% 3.32 3.50 3.50 3.44 87,900 14
PGOLD 38.00 0.70 1.88% 37.95 38.30 38.00 37.30 13,045,365 586
PHA 0.237 0.003 1.28% 0.234 0.237 0.237 0.234 309,100 12
PHC 1.84 -0.03 -1.60% 1.84 1.84 1.84 1.87 25,760 1
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.32 0 0
PHN 16.70 1.04 6.64% 15.64 16.70 16.70 15.66 758,058 36
PHR 0.133 -0.011 -7.64% 0.137 0.139 0.133 0.144 101,290 28
PIZZA 6.80 -0.02 -0.29% 6.85 6.85 6.80 6.82 182,861 22
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 16.20 0.60 3.85% 15.98 16.58 16.20 15.60 106,637,306 1,983
PMPC 10.80 0.30 2.86% 10.60 10.90 10.80 10.50 887,210 33
PNB 54.40 1.50 2.84% 53.00 54.60 54.40 52.90 28,068,246 471
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 13.20 0.10 0.76% 13.10 13.20 13.20 13.10 589,436 16
PRC 6.60 1.59 31.74% 5.06 6.60 6.60 5.01 14,572 4
PREIT 1.02 0.00 0.00% 1.02 1.03 1.02 1.02 486,550 83
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 1,005.00 1.00 0.10% 1,000.00 1,005.00 1,005.00 1,004.00 425,700 8
PRF4A 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
PRF4C 1,009.00 9.00 0.90% 1,009.00 1,009.00 1,009.00 1,000.00 10,090 1
PRF4D 0.00 0.00 0.00% 0.00 0.00 0.00 998.00 0 0
PRF4E 0.00 0.00 0.00% 0.00 0.00 0.00 1,015.00 0 0
PRIM 1.30 0.19 17.12% 1.11 1.30 1.30 1.11 131,430 13
PRMX 1.28 0.11 9.40% 1.13 1.28 1.28 1.17 16,220 6
PRO 2,276.14 -24.86 -1.08% 2,302.11 2,304.00 2,276.14 2,301.00 685,663,411 9,482
PSB 54.00 -3.95 -6.82% 53.95 57.60 54.00 57.95 117,252 33
PSE 205.40 2.40 1.18% 205.00 207.00 205.40 203.00 5,110,308 156
PSEI 6,052.92 -12.72 -0.21% 6,073.90 6,100.71 6,052.92 6,065.64 3,132,042,993 36,302
PTC 120.00 20.00 20.00% 100.10 120.00 120.00 100.00 196,252 12
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 9.90 -0.30 -2.94% 10.28 10.28 9.90 10.20 45,077,074 597
PXP 2.38 0.00 0.00% 2.39 2.40 2.38 2.38 167,410 16
RCB 25.95 0.45 1.76% 26.00 26.00 25.95 25.50 49,365 7
RCI 2.68 -0.09 -3.25% 2.81 2.81 2.68 2.77 145,470 20
RCR 8.02 0.12 1.52% 7.90 8.02 8.02 7.90 83,483,173 1,828
REDC 6.35 0.00 0.00% 6.35 6.35 6.35 6.35 34,925 3
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.20 0 0
RFM 4.75 -0.05 -1.04% 4.80 4.85 4.75 4.80 1,793,340 185
RLC 16.16 0.00 0.00% 16.16 16.38 16.16 16.16 5,440,264 370
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.11 0 0
ROCK 1.85 -0.04 -2.12% 1.90 1.97 1.85 1.89 1,692,060 89
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 33.05 0.25 0.76% 33.45 33.45 33.05 32.80 22,439,910 552
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.89 0.19 5.14% 3.70 3.89 3.89 3.70 172,480 9
SCC 28.25 0.30 1.07% 28.00 28.25 28.25 27.95 19,109,620 1,023
SECB 65.65 -0.30 -0.45% 64.65 66.70 65.65 65.95 14,265,260 582
SEVN 37.00 -0.70 -1.86% 37.65 37.70 37.00 37.70 11,728,085 34
SFI 0.047 -0.004 -7.84% 0.051 0.053 0.047 0.051 118,270 31
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.69 0 0
SGI 1.27 0.01 0.79% 1.21 1.27 1.27 1.26 362,310 12
SGP 16.56 0.00 0.00% 16.56 16.78 16.56 16.56 21,288,932 489
SHLPH 6.93 0.61 9.65% 6.32 6.93 6.93 6.32 15,545,717 782
SHNG 3.54 0.12 3.51% 3.42 3.56 3.54 3.42 675,020 51
SLF 3,440.00 80.00 2.38% 3,360.00 3,440.00 3,440.00 3,360.00 1,073,800 8
SLI 2.60 0.02 0.78% 2.58 2.60 2.60 2.58 28,480 6
SM 699.50 -0.50 -0.07% 700.00 702.50 699.50 700.00 215,920,505 1,177
SMC 82.00 0.05 0.06% 81.95 82.25 82.00 81.95 33,619,186 639
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 74.50 -1.25 -1.65% 74.50 74.50 74.50 75.75 66,305 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 0.00 0.00 0.00% 0.00 0.00 0.00 79.00 0 0
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.50 0.50 0.63% 80.00 80.50 80.50 80.00 402,000 3
SMC2O 81.00 -0.55 -0.67% 81.50 81.50 81.00 81.55 483,811 27
SMC2P 77.00 2.00 2.67% 80.00 80.00 77.00 75.00 3,910 2
SMC2Q 77.80 4.05 5.49% 77.80 77.80 77.80 73.75 778 1
SMC2R 77.50 1.50 1.97% 76.00 77.50 77.50 76.00 1,535 2
SMC2S 77.80 0.00 0.00% 77.80 77.80 77.80 77.80 1,556 2
SMC2T 76.50 -3.00 -3.77% 76.50 76.50 76.50 79.50 765 1
SMC2U 76.00 -1.40 -1.81% 77.00 77.30 76.00 77.40 203,263 6
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 22.75 -0.85 -3.60% 23.60 23.60 22.75 23.60 155,489,500 1,671
SOC 0.00 0.00 0.00% 0.00 0.00 0.00 0.184 0 0
SPC 9.74 0.32 3.40% 9.45 9.89 9.74 9.42 10,253,074 137
SPM 2.36 0.45 23.56% 2.02 2.36 2.36 1.91 37,190 3
SPNEC 1.17 0.02 1.74% 1.15 1.18 1.17 1.15 13,962,960 227
SRDC 9.10 3.03 49.92% 9.10 9.10 9.10 6.07 32,760 4
SSI 2.63 0.08 3.14% 2.48 2.63 2.63 2.55 730,660 37
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.41 0.01 0.71% 1.41 1.42 1.41 1.40 1,290,840 74
STN 2.18 0.00 0.00% 2.18 2.18 2.18 2.18 61,040 5
STR 1.25 0.13 11.61% 1.15 1.30 1.25 1.12 100,530 20
SUN 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 343,620 69
SVC 2,378.54 -3.18 -0.13% 2,386.24 2,404.31 2,373.42 2,381.72 624,458,109 10,342
T 0.44 0.125 39.68% 0.45 0.45 0.44 0.315 248,350 17
TBGI 0.133 -0.003 -2.21% 0.136 0.136 0.133 0.136 76,430 8
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 13.00 0.00 0.00% 13.00 13.00 13.00 13.00 14,300 7
TCB2D 8.26 0.01 0.12% 8.25 8.26 8.26 8.25 6,602 5
TECH 0.63 0.00 0.00% 0.63 0.64 0.63 0.63 138,880 14
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,260.00 0.00 0.00% 1,265.00 1,278.00 1,260.00 1,260.00 68,080,990 1,366
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.10 0 0
TFHI 61.00 0.00 0.00% 61.00 61.00 61.00 61.00 125,010 22
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 1.60 0.03 1.91% 1.60 1.64 1.60 1.57 4,850,870 226
TUGS 0.59 -0.02 -3.28% 0.49 0.59 0.59 0.61 109,840 26
UBP 26.60 -0.40 -1.48% 27.00 27.00 26.60 27.00 345,365 26
UNH 0.00 0.00 0.00% 0.00 0.00 0.00 140.00 0 0
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0058 0.0001 1.75% 0.0057 0.0058 0.0058 0.0057 80,100 5
UPSON 0.70 -0.02 -2.78% 0.71 0.71 0.70 0.72 35,840 18
URC 67.30 0.80 1.20% 66.50 67.50 67.30 66.50 37,640,772 923
V 0.89 -0.07 -7.29% 0.92 0.96 0.89 0.96 291,870 11
VITA 0.53 -0.02 -3.64% 0.54 0.55 0.53 0.55 331,760 18
VLL 1.04 0.11 11.83% 0.93 1.04 1.04 0.93 3,936,950 123
VLL2A 91.95 1.35 1.49% 90.60 91.95 91.95 90.60 4,545 4
VLL2B 90.00 -1.75 -1.91% 91.75 91.75 90.00 91.75 141,901 4
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.04 0 0
VREIT 1.37 0.03 2.24% 1.34 1.37 1.37 1.34 1,021,140 120
VVT 19.44 1.20 6.58% 19.44 19.44 19.44 18.24 1,944 1
WEB 6.20 0.00 0.00% 6.20 6.39 6.20 6.20 6,731,226 124
WIN 0.26 0.00 0.00% 0.26 0.26 0.26 0.26 13,000 2
WLCON 6.96 0.00 0.00% 6.94 6.97 6.96 6.96 5,774,506 206
WPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
X 0.248 0.006 2.48% 0.24 0.248 0.248 0.242 57,440 7
XG 3.18 0.01 0.32% 3.17 3.18 3.18 3.17 19,050 3
ZHI 0.067 0.00 0.00% 0.069 0.069 0.067 0.067 11,520 5

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Dec 29, 2025 04:35:00 PM