PSEi
6,233.62
22.96 (0.37%)
PSE INDEX
104,925,284
5,584,533,602.37
16
11
3
50,684
2,281,497,457.51
1,197,356,941.98
ALL
3,734.45
5.84 (0.16%)
ALL SHARES
2,094,580,795
6,874,932,290.32
89
88
66
78,957
2,616,072,838.76
1,244,779,041.98
FIN
2,123.69
21.97 (1.05%)
FINANCIALS
16,638,350
1,706,331,121.85
13
5
6
18,607
857,296,280.52
505,589,579.77
HDG
5,127.32
55.18 (1.09%)
HOLDING FIRMS
26,669,973
931,505,322.79
10
13
11
9,678
345,439,881.38
105,315,741.64
IND
8,987.12
-56.26 (-0.62%)
INDUSTRIAL
69,826,316
975,651,091.61
24
23
13
14,564
298,023,715.84
47,422,100.00
M-O
11,678.28
-299.22 (-2.50%)
MINING & OIL
534,434,392
199,531,218.71
10
10
5
5,259
28,048,103.00
0.00
PRO
2,454.96
-14.01 (-0.57%)
PROPERTY
146,747,443
1,148,603,830.19
8
22
18
14,589
302,977,237.07
110,793,200.00
SVC
2,256.70
8.00 (0.36%)
SERVICES
1,296,401,610
1,911,525,936.78
22
14
8
16,087
783,725,756.96
475,658,420.57
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 0.00 100.90 0 0
8990P 0.00 0.00 0.00% 0.00 0.00 0.00 101.10 0 0
AAA 0.00 0.00 0.00% 0.00 0.00 0.00 1.61 0 0
AB 4.10 0.05 1.23% 4.01 4.10 4.10 4.05 12,210 2
ABA 0.54 -0.01 -1.82% 0.55 0.56 0.54 0.55 2,406,010 207
ABG 26.00 0.00 0.00% 26.00 26.20 26.00 26.00 1,468,695 50
ABS 3.99 0.01 0.25% 3.99 4.00 3.99 3.98 1,143,430 27
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.55 0 0
AC 520.00 1.00 0.19% 521.50 523.00 520.00 519.00 111,371,550 2,382
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
ACEN 2.26 0.06 2.73% 2.20 2.27 2.26 2.20 19,321,580 425
ACENA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
ACENB 0.00 0.00 0.00% 0.00 0.00 0.00 1,062.00 0 0
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 2,500.00 0 0
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,970.00 -30.00 -1.50% 1,980.00 1,980.00 1,970.00 2,000.00 49,350 2
ACPB4 1,981.00 -19.00 -0.95% 2,000.00 2,000.00 1,981.00 2,000.00 4,110,840 13
ACR 0.50 0.005 1.01% 0.495 0.50 0.50 0.495 274,800 10
AEV 31.55 0.00 0.00% 31.55 32.00 31.55 31.55 95,024,010 358
AGI 7.68 -0.10 -1.29% 7.78 7.83 7.68 7.78 4,438,717 359
ALCO 0.44 0.015 3.53% 0.425 0.445 0.44 0.425 263,800 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 0.00 479.80 0 0
ALCPF 476.00 -24.00 -4.80% 486.00 486.00 476.00 500.00 77,290 4
ALHI 4.49 0.00 0.00% 4.49 4.49 4.49 4.49 4,490 1
ALI 26.95 -0.80 -2.88% 27.75 27.80 26.95 27.75 524,945,055 4,495
ALL 3,734.45 5.84 0.16% 3,725.00 3,735.14 3,721.29 3,728.61 6,874,932,290 78,957
ALLDY 0.068 0.001 1.49% 0.067 0.068 0.068 0.067 460,890 72
ALLHC 1.42 0.01 0.71% 1.42 1.42 1.42 1.41 220,650 37
ALTER 0.89 -0.02 -2.20% 0.92 0.92 0.89 0.91 344,370 19
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.45 0.00 0.00% 0.45 0.46 0.45 0.45 348,400 22
ANS 14.28 -0.72 -4.80% 15.00 15.00 14.28 15.00 189,426 17
AP 43.50 -0.50 -1.14% 44.00 44.30 43.50 44.00 111,893,520 1,526
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.133 0.002 1.53% 0.124 0.133 0.133 0.131 5,120 4
APL 0.0095 0.0005 5.56% 0.009 0.0099 0.0095 0.009 11,346,800 312
APO 0.39 0.01 2.63% 0.385 0.39 0.39 0.38 50,200 4
APVI 8.70 -0.43 -4.71% 8.82 9.09 8.70 9.13 176,495 11
APX 8.92 -0.37 -3.98% 9.12 9.15 8.92 9.29 59,129,765 1,486
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.495 -0.01 -1.00% 0.50 0.50 0.495 0.50 32,795 6
AREIT 44.90 0.00 0.00% 44.90 44.95 44.90 44.90 26,112,850 1,703
ASLAG 0.00 0.00 0.00% 0.00 0.00 0.00 0.89 0 0
AT 4.06 -0.04 -0.98% 4.10 4.20 4.06 4.10 5,958,420 23
ATI 30.10 -0.05 -0.17% 30.25 30.25 30.10 30.15 7,558,910 96
ATN 0.52 0.00 0.00% 0.52 0.52 0.52 0.52 124,530 8
ATNB 0.00 0.00 0.00% 0.00 0.00 0.00 0.51 0 0
AUB 44.80 0.15 0.34% 44.65 44.90 44.80 44.65 2,354,335 84
AXLM 1.70 -0.05 -2.86% 1.72 1.72 1.70 1.75 86,900 9
BALAI 0.31 0.00 0.00% 0.305 0.31 0.31 0.31 184,750 15
BC 5.12 -0.03 -0.58% 5.31 5.31 5.12 5.15 1,180,608 76
BCB 5.14 0.12 2.39% 5.03 5.14 5.14 5.02 70,860 2
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 6.60 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 36.55 0 0
BDO 144.00 1.00 0.70% 142.00 144.80 144.00 143.00 552,416,261 4,475
BEL 1.38 0.03 2.22% 1.35 1.38 1.38 1.35 12,240 2
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.044 0.00 0.00% 0.043 0.044 0.044 0.044 369,900 3
BKR 0.00 0.00 0.00% 0.00 0.00 0.00 0.79 0 0
BLOOM 3.43 0.02 0.59% 3.44 3.54 3.43 3.41 58,317,900 852
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 7.90 -0.02 -0.25% 7.92 7.92 7.90 7.92 83,872 5
BPI 114.00 2.00 1.79% 111.50 114.50 114.00 112.00 320,362,389 7,419
BRN 0.68 -0.02 -2.86% 0.68 0.68 0.68 0.70 680 1
BRNP 97.00 0.00 0.00% 97.00 97.00 97.00 97.00 970 1
BRNPB 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
BRNPC 0.00 0.00 0.00% 0.00 0.00 0.00 104.70 0 0
BSC 0.118 -0.006 -4.84% 0.124 0.124 0.118 0.124 196,280 28
C 1.04 0.02 1.96% 1.03 1.04 1.04 1.02 75,240 10
CA 0.00 0.00 0.00% 0.00 0.00 0.00 40.20 0 0
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 43.10 0 0
CAT 10.50 0.00 0.00% 10.50 10.50 10.50 10.50 73,500 5
CBC 62.50 0.50 0.81% 62.25 63.00 62.50 62.00 16,073,263 541
CDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
CEB 34.25 -0.35 -1.01% 34.60 34.60 34.25 34.60 3,503,650 96
CEBCP 35.70 0.20 0.56% 35.50 35.70 35.70 35.50 67,735 5
CEI 0.077 0.002 2.67% 0.075 0.077 0.077 0.075 1,790,050 7
CEU 15.20 -0.08 -0.52% 15.58 15.58 15.20 15.28 116,552 9
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.25 0.08 6.84% 1.16 1.30 1.25 1.17 9,432,130 216
CIC 13.78 -0.18 -1.29% 13.96 13.96 13.78 13.96 286,938 18
CLI 2.42 0.00 0.00% 2.41 2.42 2.42 2.42 540,960 29
CLIA1 1,005.00 -15.00 -1.47% 1,005.00 1,005.00 1,005.00 1,020.00 291,450 3
CLIA2 1,057.00 0.00 0.00% 1,057.00 1,057.00 1,057.00 1,057.00 10,570 1
CNPF 38.75 -0.20 -0.51% 38.75 38.85 38.75 38.95 121,941,810 470
CNVRG 12.10 -0.42 -3.35% 12.52 12.52 12.10 12.52 126,764,952 1,929
COAL 0.026 0.007 36.84% 0.024 0.027 0.026 0.019 5,213,500 263
COL 1.50 0.01 0.67% 1.49 1.52 1.50 1.49 1,594,940 13
COSCO 6.95 0.03 0.43% 6.95 6.99 6.95 6.92 7,584,981 170
CPG 0.69 -0.01 -1.43% 0.69 0.70 0.69 0.70 1,686,490 116
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 99.20 0 0
CPM 2.45 0.08 3.38% 2.45 2.45 2.45 2.37 12,250 1
CREC 4.29 -0.01 -0.23% 4.29 4.29 4.29 4.30 254,750 16
CREIT 3.78 0.00 0.00% 3.79 3.79 3.78 3.78 5,721,000 291
CROWN 1.65 0.02 1.23% 1.62 1.65 1.65 1.63 73,570 9
CSB 16.88 0.00 0.00% 15.00 16.88 16.88 16.88 76,688 3
CTS 0.00 0.00 0.00% 0.00 0.00 0.00 0.40 0 0
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 9.62 -0.03 -0.31% 9.65 9.86 9.62 9.65 1,339,221 74
DDMPR 1.06 0.00 0.00% 1.06 1.07 1.06 1.06 1,819,870 69
DDPR 97.90 0.10 0.10% 97.90 97.90 97.90 97.80 1,952,871 22
DELM 0.00 0.00 0.00% 0.00 0.00 0.00 4.17 0 0
DFNN 0.97 -0.02 -2.02% 0.96 0.97 0.97 0.99 425,830 22
DHI 1.22 -0.01 -0.81% 1.23 1.23 1.22 1.23 15,960 3
DITO 1.00 0.00 0.00% 1.00 1.01 1.00 1.00 6,565,030 211
DIZ 4.14 0.14 3.50% 3.87 4.14 4.14 4.00 16,020 2
DMC 11.54 0.04 0.35% 11.50 11.54 11.54 11.50 67,775,654 881
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 5.30 0.00 0.00% 5.30 5.30 5.30 5.30 91,690 2
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 5.00 -0.03 -0.60% 5.03 5.03 5.00 5.03 2,812,845 141
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 1.12 0.00 0.00% 1.12 1.12 1.12 1.12 22,400 4
ECP 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ECVC 0.35 -0.04 -10.26% 0.36 0.36 0.35 0.39 88,100 9
EEI 3.10 0.15 5.08% 2.95 3.10 3.10 2.95 332,530 10
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 96.80 0 0
EG 0.00 0.00 0.00% 0.00 0.00 0.00 0.0094 0 0
ELI 0.112 0.001 0.90% 0.111 0.112 0.112 0.111 208,840 10
EMI 16.22 0.14 0.87% 16.14 16.24 16.22 16.08 34,275,382 21
ENEX 3.71 0.00 0.00% 3.71 3.71 3.71 3.71 18,550 1
EURO 0.98 0.08 8.89% 0.94 0.98 0.98 0.90 218,150 12
EVER 0.223 -0.001 -0.45% 0.206 0.223 0.223 0.224 19,330 5
EW 11.90 0.04 0.34% 11.88 11.90 11.90 11.86 943,592 37
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
FB 53.80 -0.10 -0.19% 53.90 54.00 53.80 53.90 4,241,084 133
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 0.65 0.01 1.56% 0.63 0.65 0.65 0.64 1,018,370 34
FDC 0.00 0.00 0.00% 0.00 0.00 0.00 4.80 0 0
FDCPA 0.00 0.00 0.00% 0.00 0.00 0.00 1,010.00 0 0
FDCPB 1,005.00 -5.00 -0.50% 1,010.00 1,010.00 1,005.00 1,010.00 211,850 4
FERRO 5.60 0.12 2.19% 5.47 5.60 5.60 5.48 62,103 10
FEU 800.50 -4.50 -0.56% 805.00 805.00 800.50 805.00 24,105 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.70 0 0
FGEN 16.48 0.06 0.37% 16.42 16.50 16.48 16.42 5,083,642 137
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 3.50 -0.02 -0.57% 3.55 3.56 3.50 3.52 4,438,200 198
FIN 2,123.69 21.97 1.05% 2,094.59 2,128.95 2,082.23 2,101.72 1,706,331,122 18,607
FJP 2.75 0.00 0.00% 2.90 2.90 2.75 2.75 99,630 12
FJPB 2.58 0.43 20.00% 2.57 2.58 2.58 2.15 10,300 2
FLI 0.83 0.00 0.00% 0.83 0.84 0.83 0.83 612,030 37
FMETF 103.00 0.00 0.00% 102.40 103.00 103.00 103.00 539,281 27
FNI 1.45 -0.03 -2.03% 1.48 1.48 1.45 1.48 249,000 25
FOOD 0.00 0.00 0.00% 0.00 0.00 0.00 0.415 0 0
FPH 75.90 1.70 2.29% 75.90 75.90 75.90 74.20 469,062 7
FPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.234 0 0
FRUIT 0.60 -0.01 -1.64% 0.61 0.63 0.60 0.61 210,990 11
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 0.142 0.001 0.71% 0.138 0.142 0.142 0.141 15,220 2
GERI 0.62 0.00 0.00% 0.63 0.63 0.62 0.62 83,230 13
GLO 1,599.00 69.00 4.51% 1,538.00 1,600.00 1,599.00 1,530.00 109,657,170 733
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 5.40 0.01 0.19% 5.40 5.41 5.40 5.39 2,585,053 132
GMAP 5.07 0.01 0.20% 5.07 5.08 5.07 5.06 25,867 4
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
GREEN 0.13 0.00 0.00% 0.129 0.13 0.13 0.13 145,130 24
GSMI 280.00 0.00 0.00% 280.00 282.00 280.00 280.00 2,813,200 108
GTCAP 669.00 -3.00 -0.45% 670.00 670.00 669.00 672.00 29,878,020 174
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 0.00 976.00 0 0
HDG 5,127.32 55.18 1.09% 5,088.07 5,127.32 5,080.33 5,072.14 931,505,323 9,678
HI 3.90 0.11 2.90% 3.80 3.90 3.90 3.79 557,500 9
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.35 -0.01 -2.78% 0.36 0.37 0.35 0.36 1,679,600 69
HOUSE 10.42 0.00 0.00% 10.40 10.42 10.42 10.42 905,392 14
HTI 1.00 0.00 0.00% 1.00 1.00 1.00 1.00 202,000 5
HVN 0.00 0.00 0.00% 0.00 0.00 0.00 2,296.00 0 0
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 507.00 0.00 0.00% 501.00 517.50 507.00 507.00 655,287,958 4,279
IDC 1.07 0.03 2.88% 1.04 1.07 1.07 1.04 318,180 30
IMI 1.82 0.10 5.81% 1.73 1.83 1.82 1.72 640,460 40
IMP 0.00 0.00 0.00% 0.00 0.00 0.00 0.78 0 0
IND 8,987.12 -56.26 -0.62% 9,022.77 9,053.07 8,986.93 9,043.38 975,651,092 14,564
INFRA 0.34 -0.04 -10.53% 0.335 0.34 0.34 0.38 6,750 2
ION 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 4,750 3
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
IPO 0.00 0.00 0.00% 0.00 0.00 0.00 5.81 0 0
IS 0.087 0.001 1.16% 0.086 0.087 0.087 0.086 21,700 2
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 1.50 0 0
JFC 219.00 -1.40 -0.64% 220.40 221.00 219.00 220.40 72,757,084 1,652
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 965.00 0.00 0.00% 965.00 965.00 965.00 965.00 2,798,500 2
JGS 24.85 0.35 1.43% 24.50 25.05 24.85 24.50 69,808,515 594
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 6.18 0 0
KEEPR 2.52 -0.02 -0.79% 2.52 2.54 2.52 2.54 1,423,910 84
KEP 2.45 -0.05 -2.00% 2.50 2.50 2.45 2.50 260,270 11
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 1.60 0 0
LAND 0.56 0.00 0.00% 0.57 0.57 0.56 0.56 34,730 5
LBC 6.78 -0.98 -12.63% 6.73 6.78 6.78 7.76 2,029 2
LC 0.172 -0.006 -3.37% 0.176 0.177 0.172 0.178 8,151,210 294
LCB 0.173 0.00 0.00% 0.173 0.174 0.173 0.173 420,460 19
LFM 26.50 1.05 4.13% 25.60 26.50 26.50 25.45 697,080 9
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.29 0 0
LODE 0.66 0.01 1.54% 0.65 0.70 0.66 0.65 3,274,190 221
LOTO 1.93 -0.02 -1.03% 1.93 1.93 1.93 1.95 9,650 2
LPC 0.059 0.004 7.27% 0.056 0.071 0.059 0.055 82,320 28
LPZ 4.02 -0.01 -0.25% 4.02 4.02 4.02 4.03 16,080 1
LSC 0.00 0.00 0.00% 0.00 0.00 0.00 0.485 0 0
LTG 14.66 0.06 0.41% 14.60 14.66 14.66 14.60 26,347,758 608
M-O 11,678.28 -299.22 -2.50% 11,893.15 11,893.15 11,656.42 11,977.50 199,531,219 5,259
MA 0.0069 0.0003 4.55% 0.0066 0.007 0.0069 0.0066 649,000 30
MAB 0.0074 0.0005 7.25% 0.0077 0.0077 0.0074 0.0069 260,800 8
MAC 4.11 0.01 0.24% 4.07 4.14 4.11 4.10 3,579,030 59
MACAY 0.00 0.00 0.00% 0.00 0.00 0.00 6.36 0 0
MAH 0.00 0.00 0.00% 0.00 0.00 0.00 0.42 0 0
MAHB 0.00 0.00 0.00% 0.00 0.00 0.00 0.61 0 0
MARC 0.64 -0.01 -1.54% 0.61 0.65 0.64 0.65 95,870 17
MAXS 2.35 0.00 0.00% 2.44 2.44 2.35 2.35 37,700 5
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.209 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.00 0 0
MBT 68.85 0.20 0.29% 68.70 69.35 68.85 68.65 173,320,082 2,342
MED 0.115 0.00 0.00% 0.115 0.115 0.115 0.115 4,600 3
MEDIC 0.28 0.005 1.82% 0.285 0.285 0.28 0.275 2,805,650 3
MEG 2.05 -0.03 -1.44% 2.08 2.08 2.05 2.08 10,320,460 162
MER 543.50 -12.50 -2.25% 551.00 554.00 543.50 556.00 104,811,990 1,915
MFC 1,790.00 0.00 0.00% 1,790.00 1,790.00 1,790.00 1,790.00 8,950 1
MFIN 0.00 0.00 0.00% 0.00 0.00 0.00 1.89 0 0
MG 0.00 0.00 0.00% 0.00 0.00 0.00 0.075 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 0.116 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 0.50 0.00 0.00% 0.50 0.50 0.50 0.50 274,430 28
MONDE 7.05 -0.05 -0.70% 7.10 7.15 7.05 7.10 25,323,420 535
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.94 -0.01 -1.05% 0.95 0.96 0.94 0.95 50,222,980 162
MREIT 13.60 -0.30 -2.16% 13.96 14.00 13.60 13.90 124,987,120 2,543
MRSGI 1.19 0.00 0.00% 1.19 1.19 1.19 1.19 10,710 4
MVC 0.00 0.00 0.00% 0.00 0.00 0.00 5.05 0 0
MWC 38.50 -0.90 -2.28% 39.45 39.55 38.50 39.40 134,422,585 2,060
MWIDE 2.85 0.32 12.65% 2.59 2.85 2.85 2.53 23,972,450 768
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 97.20 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 0.00 101.90 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6B 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 104.50 0 0
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
NIKL 3.39 -0.13 -3.69% 3.50 3.50 3.39 3.52 15,436,410 516
NOW 0.88 0.03 3.53% 0.86 0.89 0.88 0.85 4,745,480 290
NRCP 0.69 0.03 4.55% 0.66 0.69 0.69 0.66 36,810 6
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 22.45 0.05 0.22% 22.50 22.80 22.45 22.40 67,180,475 1,588
OM 0.118 0.00 0.00% 0.118 0.118 0.118 0.118 11,800 1
OPM 0.011 0.00 0.00% 0.011 0.012 0.011 0.011 633,400 13
OPMB 0.011 0.00 0.00% 0.012 0.012 0.011 0.011 243,500 5
ORE 0.375 0.00 0.00% 0.375 0.38 0.375 0.375 30,050 5
OV 0.0078 -0.0002 -2.50% 0.008 0.008 0.0078 0.008 134,600 8
PA 0.00 0.00 0.00% 0.00 0.00 0.00 1.02 0 0
PAL 3.99 0.00 0.00% 3.99 3.99 3.99 3.99 11,970 3
PAX 0.00 0.00 0.00% 0.00 0.00 0.00 2.85 0 0
PBB 7.85 0.07 0.90% 7.75 7.85 7.85 7.78 133,365 8
PBC 16.64 -0.04 -0.24% 16.64 16.64 16.64 16.68 1,664 1
PCOR 2.42 0.02 0.83% 2.40 2.43 2.42 2.40 2,287,710 56
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 3.40 0.24 7.59% 3.25 3.40 3.40 3.16 16,710 4
PGOLD 45.20 1.20 2.73% 44.00 45.85 45.20 44.00 141,198,205 1,979
PHA 0.212 0.002 0.95% 0.217 0.217 0.212 0.21 217,210 19
PHC 0.00 0.00 0.00% 0.00 0.00 0.00 1.40 0 0
PHES 0.34 -0.045 -11.69% 0.39 0.39 0.34 0.385 24,600 5
PHN 16.90 0.00 0.00% 16.80 16.90 16.90 16.90 84,300 5
PHR 0.00 0.00 0.00% 0.00 0.00 0.00 0.185 0 0
PIZZA 7.28 -0.22 -2.93% 7.50 7.50 7.28 7.50 1,169,986 22
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 22.25 0.05 0.23% 22.45 23.20 22.25 22.20 158,202,215 2,048
PMPC 8.20 0.31 3.93% 8.30 8.30 8.20 7.89 88,510 6
PNB 57.95 1.25 2.20% 56.70 57.95 57.95 56.70 17,908,353 639
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 12.96 0.16 1.25% 12.88 12.96 12.96 12.80 552,196 15
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.50 0 0
PREIT 1.03 -0.02 -1.90% 1.05 1.05 1.03 1.05 276,170 63
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 1,005.00 0 0
PRF4A 988.00 -2.00 -0.20% 990.00 990.00 988.00 990.00 98,820 2
PRF4B 0.00 0.00 0.00% 0.00 0.00 0.00 979.50 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 1,000.00 0 0
PRF4E 1,000.00 -6.00 -0.60% 1,000.00 1,000.00 1,000.00 1,006.00 2,100,000 4
PRIM 1.40 0.00 0.00% 1.40 1.40 1.40 1.40 14,000 3
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.35 0 0
PRO 2,454.96 -14.01 -0.57% 2,471.11 2,477.32 2,435.55 2,468.97 1,148,603,830 14,589
PSB 55.00 -2.70 -4.68% 57.70 57.70 55.00 57.70 575,112 41
PSE 203.00 -2.00 -0.98% 203.00 205.00 203.00 205.00 7,631,814 181
PSEI 6,233.62 22.96 0.37% 6,197.84 6,233.62 6,186.15 6,210.66 5,584,533,602 50,684
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 92.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 7.10 -0.20 -2.74% 7.23 7.32 7.10 7.30 33,729,053 716
PXP 2.11 -0.02 -0.94% 2.13 2.15 2.11 2.13 546,310 59
RCB 25.50 0.00 0.00% 25.50 25.50 25.50 25.50 2,550 1
RCI 3.90 0.01 0.26% 3.77 3.92 3.90 3.89 1,950,980 73
RCR 8.18 0.08 0.99% 8.14 8.20 8.18 8.10 68,452,812 1,931
REDC 5.23 0.00 0.00% 5.23 5.23 5.23 5.23 523 1
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.10 0 0
RFM 4.38 0.11 2.58% 4.27 4.38 4.38 4.27 6,916,560 185
RLC 15.56 0.00 0.00% 15.62 15.64 15.56 15.56 9,010,648 188
RLT 0.00 0.00 0.00% 0.00 0.00 0.00 0.12 0 0
ROCK 1.85 -0.06 -3.14% 1.91 1.91 1.85 1.91 299,140 43
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 35.80 -0.10 -0.28% 35.90 36.00 35.80 35.90 4,775,120 109
SBS 0.00 0.00 0.00% 0.00 0.00 0.00 3.90 0 0
SCC 35.85 -0.15 -0.42% 35.95 35.95 35.85 36.00 82,775,685 683
SECB 76.50 1.90 2.55% 74.60 76.75 76.50 74.60 104,342,267 2,644
SEVN 44.50 -0.10 -0.22% 45.00 45.00 44.50 44.60 1,036,495 30
SFI 0.056 -0.001 -1.75% 0.057 0.057 0.056 0.057 2,820 3
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.73 0 0
SGI 1.27 0.00 0.00% 1.27 1.27 1.27 1.27 68,540 5
SGP 18.00 0.56 3.21% 17.40 18.40 18.00 17.44 83,588,096 1,428
SHLPH 5.76 0.04 0.70% 5.72 5.82 5.76 5.72 1,362,844 152
SHNG 3.95 -0.01 -0.25% 3.96 3.99 3.95 3.96 790,580 55
SLF 3,300.00 0.00 0.00% 3,252.00 3,300.00 3,300.00 3,300.00 378,060 3
SLI 2.57 0.00 0.00% 2.56 2.57 2.57 2.57 5,130 2
SM 765.00 16.00 2.14% 753.00 765.00 765.00 749.00 386,500,550 3,053
SMC 58.00 -0.05 -0.09% 58.15 58.60 58.00 58.05 10,159,296 421
SMC2A 0.00 0.00 0.00% 0.00 0.00 0.00 74.00 0 0
SMC2B 0.00 0.00 0.00% 0.00 0.00 0.00 76.05 0 0
SMC2C 0.00 0.00 0.00% 0.00 0.00 0.00 76.35 0 0
SMC2D 0.00 0.00 0.00% 0.00 0.00 0.00 75.30 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 73.85 0.00 0.00% 73.85 73.85 73.85 73.85 4,431 1
SMC2J 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 37,500 1
SMC2K 75.00 0.00 0.00% 75.00 75.00 75.00 75.00 37,500 1
SMC2L 78.95 0.00 0.00% 78.95 78.95 78.95 78.95 789,500 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 80.35 -0.05 -0.06% 80.35 80.35 80.35 80.40 6,428 2
SMC2O 81.70 -0.70 -0.85% 82.00 82.00 81.70 82.40 3,652,610 12
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 24.10 0.15 0.63% 23.95 24.15 24.10 23.95 197,627,515 1,763
SOC 0.219 0.008 3.79% 0.219 0.219 0.219 0.211 2,190 1
SPC 7.90 0.22 2.86% 7.68 8.00 7.90 7.68 516,969 26
SPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 0 0
SPNEC 1.35 0.00 0.00% 1.35 1.35 1.35 1.35 8,565,560 157
SRDC 0.00 0.00 0.00% 0.00 0.00 0.00 0.80 0 0
SSI 2.61 0.02 0.77% 2.63 2.63 2.61 2.59 11,368,370 184
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 1.43 1.41 1.40 1,943,200 43
STN 2.45 -0.01 -0.41% 2.45 2.45 2.45 2.46 132,100 15
STR 1.30 -0.07 -5.11% 1.37 1.37 1.30 1.37 19,650 9
SUN 0.62 -0.02 -3.13% 0.64 0.64 0.62 0.64 201,520 8
SVC 2,256.70 8.00 0.36% 2,234.16 2,283.31 2,225.88 2,248.70 1,911,525,937 16,087
T 0.00 0.00 0.00% 0.00 0.00 0.00 0.315 0 0
TBGI 0.187 0.00 0.00% 0.185 0.192 0.187 0.187 325,030 29
TCB2A 0.08 0.01 14.29% 0.08 0.08 0.08 0.07 455 1
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 14.52 0 0
TCB2D 0.00 0.00 0.00% 0.00 0.00 0.00 9.01 0 0
TECH 0.64 0.01 1.59% 0.63 0.65 0.64 0.63 93,970 16
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,133.00 4.00 0.35% 1,129.00 1,138.00 1,133.00 1,129.00 71,550,930 1,170
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 52.55 0 0
TFHI 58.60 0.00 0.00% 58.50 58.60 58.60 58.60 58,548 7
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 0.00 0.00% 1.56 1.60 1.56 1.56 1,615,800 109
TUGS 0.56 -0.01 -1.75% 0.57 0.57 0.56 0.57 61,870 8
UBP 30.15 0.05 0.17% 30.90 30.90 30.15 30.10 2,365,025 29
UNH 95.00 0.00 0.00% 90.00 95.00 95.00 95.00 9,250 3
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0037 0.0001 2.78% 0.0039 0.0039 0.0037 0.0036 104,900 10
UPSON 0.77 0.00 0.00% 0.77 0.77 0.77 0.77 125,510 8
URC 73.50 -0.75 -1.01% 74.30 74.70 73.50 74.25 50,916,234 871
V 0.95 0.00 0.00% 0.95 0.95 0.95 0.95 1,900 2
VITA 0.56 0.00 0.00% 0.56 0.57 0.56 0.56 152,680 11
VLL 1.18 -0.01 -0.84% 1.19 1.21 1.18 1.19 425,060 57
VLL2A 92.50 0.00 0.00% 92.50 92.50 92.50 92.50 150,775 12
VLL2B 97.90 0.00 0.00% 97.90 97.90 97.90 97.90 211,464 4
VMC 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
VREIT 1.50 0.00 0.00% 1.50 1.52 1.50 1.50 1,001,290 115
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 20.95 0 0
WEB 5.40 0.37 7.36% 5.04 5.45 5.40 5.03 36,216,237 570
WIN 0.265 -0.065 -19.70% 0.265 0.265 0.265 0.33 2,650 1
WLCON 9.90 -0.04 -0.40% 9.97 10.10 9.90 9.94 11,209,069 396
WPI 0.42 -0.02 -4.55% 0.45 0.465 0.42 0.44 258,850 7
X 0.178 -0.002 -1.11% 0.171 0.178 0.178 0.18 149,230 23
XG 3.50 0.00 0.00% 3.45 3.50 3.50 3.50 31,250 6
ZHI 0.078 -0.001 -1.27% 0.078 0.078 0.078 0.079 12,480 4

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Sep 18, 2025 04:35:00 PM