PSEi
6,328.97
105.61 (1.70%)
PSE INDEX
257,154,085
10,067,882,601.06
18
9
3
53,851
2,179,966,607.49
886,467,932.35
ALL
3,583.23
35.20 (0.99%)
ALL SHARES
2,057,896,642
14,559,181,476.85
90
108
65
99,222
3,313,854,184.18
1,066,035,833.61
FIN
2,151.39
87.34 (4.23%)
FINANCIALS
36,508,581
2,464,446,506.57
11
7
5
17,626
726,044,022.78
363,954,080.96
HDG
5,020.25
16.54 (0.33%)
HOLDING FIRMS
151,402,584
2,124,464,576.68
14
12
5
9,156
432,795,798.68
156,511,877.44
IND
8,993.05
47.69 (0.53%)
INDUSTRIAL
152,510,522
1,651,148,136.95
30
29
19
17,511
446,608,339.65
158,018,301.26
M-O
18,951.58
-198.07 (-1.03%)
MINING & OIL
956,451,431
643,857,742.90
5
11
7
11,327
91,857,609.95
21,549,600.00
PRO
2,198.13
6.66 (0.30%)
PROPERTY
492,697,235
4,003,673,947.59
11
22
14
21,840
850,504,003.15
83,300,000.00
SVC
2,584.44
36.20 (1.42%)
SERVICES
257,505,351
3,667,394,255.75
14
24
12
21,529
764,866,436.97
282,701,973.95
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 2.18 -0.02 -0.91% 2.17 2.32 2.18 2.20 274,630 25
ABA 0.32 0.00 0.00% 0.32 0.32 0.32 0.32 289,100 31
ABG 16.30 0.68 4.35% 15.62 16.40 16.30 15.62 24,594,746 22
ABS 4.10 -0.05 -1.20% 4.16 4.21 4.10 4.15 1,160,690 67
ABSP 0.00 0.00 0.00% 0.00 0.00 0.00 3.61 0 0
AC 506.00 -20.00 -3.80% 526.00 526.00 506.00 526.00 268,355,875 1,260
ACE 0.00 0.00 0.00% 0.00 0.00 0.00 1.44 0 0
ACEN 2.65 -0.04 -1.49% 2.67 2.71 2.65 2.69 89,129,040 1,066
ACENA 1,011.00 0.00 0.00% 1,011.00 1,011.00 1,011.00 1,011.00 4,145,100 2
ACENB 1,060.00 0.00 0.00% 1,075.00 1,075.00 1,060.00 1,060.00 376,525 5
ACPA 0.00 0.00 0.00% 0.00 0.00 0.00 500.00 0 0
ACPAR 2,494.00 0.00 0.00% 2,494.00 2,494.00 2,494.00 2,494.00 1,995,200 1
ACPB1 0.00 0.00 0.00% 0.00 0.00 0.00 498.20 0 0
ACPB3 1,990.00 -2.00 -0.10% 1,992.00 1,992.00 1,990.00 1,992.00 218,970 5
ACPB4 0.00 0.00 0.00% 0.00 0.00 0.00 2,020.00 0 0
ACR 0.79 0.02 2.60% 0.78 0.84 0.79 0.77 9,372,080 506
AEV 31.80 -0.05 -0.16% 31.90 31.95 31.80 31.85 55,889,305 275
AGI 7.44 0.15 2.06% 7.30 7.44 7.44 7.29 400,302,020 1,036
AGIW 1.05 0.02 1.94% 1.03 1.05 1.05 1.03 205,370 3
ALCO 0.42 0.005 1.20% 0.42 0.425 0.42 0.415 88,650 3
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 0.00 495.00 0 0
ALCPF 0.00 0.00 0.00% 0.00 0.00 0.00 505.00 0 0
ALHI 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
ALI 21.25 0.45 2.16% 20.85 21.25 21.25 20.80 498,276,455 2,347
ALL 3,583.23 35.20 0.99% 3,555.41 3,583.23 3,534.96 3,548.03 14,559,181,477 99,222
ALLDY 0.05 0.00 0.00% 0.05 0.05 0.05 0.05 1,093,460 135
ALLHC 1.34 -0.04 -2.90% 1.37 1.37 1.34 1.38 353,250 28
ALTER 0.82 -0.01 -1.20% 0.81 0.83 0.82 0.83 951,090 29
ALTP2 0.00 0.00 0.00% 0.00 0.00 0.00 14.50 0 0
ANI 0.55 0.03 5.77% 0.51 0.58 0.55 0.52 4,801,790 152
ANS 14.50 0.00 0.00% 14.50 14.96 14.50 14.50 91,448 4
AP 43.00 -0.20 -0.46% 43.00 43.30 43.00 43.20 21,536,595 296
APB2R 0.00 0.00 0.00% 0.00 0.00 0.00 499.00 0 0
APC 0.107 -0.003 -2.73% 0.107 0.114 0.107 0.11 48,320 12
APL 0.0056 0.0001 1.82% 0.0056 0.0057 0.0056 0.0055 539,200 38
APO 1.05 -0.01 -0.94% 1.06 1.08 1.05 1.06 1,565,820 51
APVI 8.50 0.00 0.00% 8.50 8.50 8.50 8.50 59,494 4
APX 15.20 -0.78 -4.88% 15.16 15.64 15.20 15.98 157,406,644 2,856
AR 0.00 0.00 0.00% 0.00 0.00 0.00 0.0046 0 0
ARA 0.395 0.005 1.28% 0.395 0.415 0.395 0.39 284,300 21
AREIT 43.35 -1.35 -3.02% 44.70 44.70 43.35 44.70 202,803,975 1,113
ASLAG 0.84 -0.02 -2.33% 0.88 0.88 0.84 0.86 34,530 7
AT 10.40 0.90 9.47% 9.40 10.40 10.40 9.50 102,743,608 1,182
ATI 35.15 0.15 0.43% 34.80 35.15 35.15 35.00 14,318,835 26
ATN 0.49 0.00 0.00% 0.49 0.49 0.49 0.49 14,700 1
ATNB 0.485 -0.005 -1.02% 0.49 0.49 0.485 0.49 117,400 3
AUB 42.20 -0.20 -0.47% 42.35 42.40 42.20 42.40 371,250 27
AXLM 2.06 -0.02 -0.96% 1.97 2.08 2.06 2.08 418,820 41
BALAI 0.38 0.015 4.11% 0.335 0.38 0.38 0.365 2,346,950 93
BC 5.95 0.02 0.34% 5.93 5.95 5.95 5.93 1,420,003 49
BCB 5.90 0.20 3.51% 5.70 5.90 5.90 5.70 75,808 6
BCOR 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
BCP 0.00 0.00 0.00% 0.00 0.00 0.00 35.80 0 0
BDO 135.00 1.50 1.12% 135.10 135.90 135.00 133.50 968,298,258 8,167
BEL 1.38 0.00 0.00% 1.40 1.40 1.38 1.38 121,580 4
BH 0.00 0.00 0.00% 0.00 0.00 0.00 680.00 0 0
BHI 0.036 -0.002 -5.26% 0.038 0.039 0.036 0.038 484,800 28
BKR 0.76 0.00 0.00% 0.76 0.76 0.76 0.76 1,361,160 2
BLOOM 2.86 -0.02 -0.69% 2.84 2.88 2.86 2.88 81,814,310 926
BMM 0.00 0.00 0.00% 0.00 0.00 0.00 52.00 0 0
BNCOM 9.08 -0.11 -1.20% 9.14 9.18 9.08 9.19 352,006 28
BPI 124.00 11.00 9.73% 113.00 124.00 124.00 113.00 516,313,138 3,126
BRN 1.03 -0.03 -2.83% 1.04 1.05 1.03 1.06 604,180 28
BRNP 0.00 0.00 0.00% 0.00 0.00 0.00 99.50 0 0
BRNPB 104.00 0.10 0.10% 103.00 104.00 104.00 103.90 31,940 4
BRNPC 107.90 -0.10 -0.09% 108.00 108.00 107.90 108.00 20,510 2
BSC 0.131 -0.001 -0.76% 0.128 0.131 0.131 0.132 58,090 13
C 0.90 0.02 2.27% 0.90 0.90 0.90 0.88 90,900 4
CA 58.40 -0.55 -0.93% 58.45 58.45 58.40 58.95 63,660 9
CAB 0.00 0.00 0.00% 0.00 0.00 0.00 54.00 0 0
CAT 10.22 0.22 2.20% 9.80 10.22 10.22 10.00 21,644 3
CBC 64.00 0.00 0.00% 64.00 64.15 64.00 64.00 101,478,386 248
CDC 0.59 0.00 0.00% 0.59 0.59 0.59 0.59 30,090 3
CEB 32.55 -0.10 -0.31% 32.65 32.65 32.55 32.65 8,398,910 244
CEBCP 35.40 0.30 0.85% 35.10 35.90 35.40 35.10 45,770 3
CEI 0.076 0.003 4.11% 0.074 0.076 0.076 0.073 44,560 7
CEU 16.80 -0.08 -0.47% 16.50 16.88 16.80 16.88 100,894 14
CHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CHP 1.08 -0.01 -0.92% 1.09 1.10 1.08 1.09 1,288,290 26
CIC 13.70 0.00 0.00% 13.70 13.70 13.70 13.70 68,500 10
CLI 2.50 -0.02 -0.79% 2.51 2.54 2.50 2.52 1,368,400 31
CLIA1 1,010.00 -28.00 -2.70% 1,010.00 1,010.00 1,010.00 1,038.00 50,500 1
CLIA2 1,070.00 1.00 0.09% 1,070.00 1,070.00 1,070.00 1,069.00 53,500 1
CNPF 38.05 0.05 0.13% 38.00 38.95 38.05 38.00 76,225,235 691
CNVRG 15.50 0.50 3.33% 15.00 15.60 15.50 15.00 223,354,270 1,203
COAL 0.00 0.00 0.00% 0.00 0.00 0.00 0.028 0 0
COL 1.37 0.01 0.74% 1.36 1.41 1.37 1.36 133,770 10
COSCO 7.30 -0.03 -0.41% 7.32 7.32 7.30 7.33 3,361,337 129
CPG 0.77 0.03 4.05% 0.74 0.78 0.77 0.74 9,124,160 164
CPGP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
CPGPB 101.80 0.00 0.00% 101.80 101.80 101.80 101.80 9,162 1
CPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.41 0 0
CREC 4.55 0.00 0.00% 4.39 4.55 4.55 4.55 1,062,130 37
CREIT 3.45 -0.02 -0.58% 3.47 3.49 3.45 3.47 8,178,430 515
CROWN 1.70 0.00 0.00% 1.70 1.70 1.70 1.70 80,020 11
CSB 14.88 -0.02 -0.13% 14.88 14.88 14.88 14.90 5,952 4
CTS 0.405 0.01 2.53% 0.38 0.405 0.405 0.395 114,250 7
CYBR 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
DD 10.10 -0.08 -0.79% 10.18 10.18 10.10 10.18 250,300 23
DDMPR 1.07 -0.02 -1.83% 1.09 1.09 1.07 1.09 1,846,020 130
DDPR 95.50 0.00 0.00% 95.50 95.80 95.50 95.50 2,456,577 40
DELM 4.40 0.00 0.00% 4.40 4.40 4.40 4.40 136,400 6
DFNN 0.00 0.00 0.00% 0.00 0.00 0.00 0.75 0 0
DHI 4.32 0.23 5.62% 4.00 4.99 4.32 4.09 38,633,620 899
DITO 0.68 0.00 0.00% 0.68 0.68 0.68 0.68 4,364,750 209
DIZ 5.40 0.00 0.00% 5.45 5.49 5.40 5.40 612,671 37
DMC 10.80 0.14 1.31% 10.70 10.80 10.80 10.66 131,204,610 990
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 -0.04 -0.79% 5.00 5.00 5.00 5.04 40,000 1
DNA 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
DNL 4.00 0.05 1.27% 3.90 4.00 4.00 3.95 44,232,870 387
DTEL 0.00 0.00 0.00% 0.00 0.00 0.00 10.26 0 0
DWC 0.95 0.00 0.00% 0.96 0.96 0.95 0.95 38,970 8
ECP 2.65 -0.45 -14.52% 2.90 2.90 2.65 3.10 91,540 15
ECVC 0.335 -0.025 -6.94% 0.36 0.36 0.335 0.36 105,100 11
EEI 2.49 0.00 0.00% 2.50 2.52 2.49 2.49 364,220 14
EEIPA 0.00 0.00 0.00% 0.00 0.00 0.00 100.00 0 0
EEIPB 97.95 0.95 0.98% 96.50 97.95 97.95 97.00 1,454,900 11
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 0.109 0.00 0.00% 0.109 0.109 0.109 0.109 18,530 1
EMI 15.46 -0.24 -1.53% 15.70 15.72 15.46 15.70 35,849,720 194
ENEX 0.00 0.00 0.00% 0.00 0.00 0.00 3.75 0 0
EURO 1.02 -0.03 -2.86% 1.05 1.05 1.02 1.05 25,170 9
EW 12.34 0.08 0.65% 12.24 12.34 12.34 12.26 2,113,602 45
FAF 0.00 0.00 0.00% 0.00 0.00 0.00 0.60 0 0
FB 53.20 0.25 0.47% 53.50 53.50 53.20 52.95 1,589,626 166
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 0.59 0.01 1.72% 0.59 0.59 0.59 0.58 41,300 11
FDC 4.44 -0.04 -0.89% 4.59 4.59 4.44 4.48 62,610 8
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 1,018.00 0 0
FERRO 4.35 0.00 0.00% 4.35 4.35 4.35 4.35 6,181,350 3
FEU 848.50 -1.00 -0.12% 848.50 848.50 848.50 849.50 16,970 2
FFI 0.00 0.00 0.00% 0.00 0.00 0.00 7.55 0 0
FGEN 18.80 -0.38 -1.98% 19.18 19.20 18.80 19.18 15,162,998 169
FGENG 0.00 0.00 0.00% 0.00 0.00 0.00 100.40 0 0
FILRT 2.95 0.00 0.00% 3.00 3.00 2.95 2.95 3,689,920 196
FIN 2,151.39 87.34 4.23% 2,075.70 2,151.39 2,052.33 2,064.05 2,464,446,507 17,626
FJP 0.00 0.00 0.00% 0.00 0.00 0.00 2.25 0 0
FJPB 0.00 0.00 0.00% 0.00 0.00 0.00 2.18 0 0
FLI 0.82 -0.01 -1.20% 0.83 0.83 0.82 0.83 243,000 20
FMETF 105.00 2.00 1.94% 103.00 105.00 105.00 103.00 939,003 49
FNI 1.99 0.07 3.65% 1.90 1.99 1.99 1.92 12,319,920 233
FOOD 0.385 0.00 0.00% 0.385 0.385 0.385 0.385 3,850 1
FPH 77.00 1.00 1.32% 77.00 77.50 77.00 76.00 1,159,835 12
FPI 0.25 0.00 0.00% 0.25 0.25 0.25 0.25 2,500 1
FRUIT 0.66 0.00 0.00% 0.66 0.67 0.66 0.66 409,530 15
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 0.109 -0.008 -6.84% 0.115 0.115 0.109 0.117 204,490 27
GERI 0.76 -0.01 -1.30% 0.76 0.76 0.76 0.77 471,200 13
GLO 1,571.00 1.00 0.06% 1,590.00 1,590.00 1,571.00 1,570.00 85,121,685 1,111
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 5.94 -0.02 -0.34% 5.96 5.97 5.94 5.96 824,639 64
GMAP 5.37 -0.73 -11.97% 6.10 6.10 5.37 6.10 25,979 10
GPH 0.00 0.00 0.00% 0.00 0.00 0.00 7.01 0 0
GREEN 0.184 0.001 0.55% 0.18 0.186 0.184 0.183 1,278,230 22
GSMI 291.00 1.00 0.34% 291.80 292.80 291.00 290.00 1,508,890 50
GTCAP 670.00 5.00 0.75% 660.00 670.00 670.00 665.00 157,823,640 906
GTPPA 0.00 0.00 0.00% 0.00 0.00 0.00 990.00 0 0
GTPPB 978.00 -12.00 -1.21% 985.00 985.00 978.00 990.00 39,330 3
HDG 5,020.25 16.54 0.33% 5,014.59 5,020.25 4,956.42 5,003.71 2,124,464,577 9,156
HI 0.00 0.00 0.00% 0.00 0.00 0.00 4.94 0 0
HLCM 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HOME 0.325 0.005 1.56% 0.325 0.325 0.325 0.32 128,500 14
HOUSE 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
HTI 1.02 -0.02 -1.92% 1.04 1.04 1.02 1.04 215,050 10
I 0.00 0.00 0.00% 0.00 0.00 0.00 0.199 0 0
ICT 642.00 13.00 2.07% 638.00 649.00 642.00 629.00 2,049,418,250 8,119
IDC 0.87 0.00 0.00% 0.87 0.87 0.87 0.87 15,380 6
IMI 3.55 0.11 3.20% 3.44 3.55 3.55 3.44 4,010,080 91
IMP 1.05 0.15 16.67% 0.90 1.05 1.05 0.90 73,260 16
IND 8,993.05 47.69 0.53% 8,940.75 8,993.05 8,885.41 8,945.36 1,651,148,137 17,511
INFRA 0.33 0.00 0.00% 0.33 0.33 0.33 0.33 16,500 3
ION 1.07 0.05 4.90% 1.02 1.08 1.07 1.02 995,100 52
IPM 0.00 0.00 0.00% 0.00 0.00 0.00 2.19 0 0
IPO 7.04 -0.01 -0.14% 7.04 7.04 7.04 7.05 2,816 2
IS 0.118 -0.006 -4.84% 0.122 0.122 0.118 0.124 941,510 38
JAS 0.00 0.00 0.00% 0.00 0.00 0.00 2.03 0 0
JFC 205.00 0.00 0.00% 205.00 205.80 205.00 205.00 343,528,678 1,872
JFCPA 0.00 0.00 0.00% 0.00 0.00 0.00 995.00 0 0
JFCPB 990.00 11.50 1.18% 990.00 990.00 990.00 978.50 39,600 4
JGS 27.80 0.85 3.15% 26.95 27.80 27.80 26.95 96,409,460 1,399
JOH 0.00 0.00 0.00% 0.00 0.00 0.00 4.00 0 0
KEEPR 2.29 -0.05 -2.14% 2.33 2.35 2.29 2.34 7,454,280 300
KEP 0.00 0.00 0.00% 0.00 0.00 0.00 2.53 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 1.29 0.00 0.00% 1.29 1.29 1.29 1.29 11,610 3
LAND 0.51 -0.01 -1.92% 0.51 0.51 0.51 0.52 182,580 17
LBC 8.26 -0.02 -0.24% 8.27 8.27 8.26 8.28 20,641,440 8
LC 0.21 -0.011 -4.98% 0.213 0.215 0.21 0.221 21,189,560 499
LCB 0.21 -0.011 -4.98% 0.219 0.219 0.21 0.221 1,527,530 20
LFM 34.75 -0.25 -0.71% 34.75 34.75 34.75 35.00 10,425 3
LMG 0.00 0.00 0.00% 0.00 0.00 0.00 0.28 0 0
LODE 0.57 0.17 42.50% 0.40 0.59 0.57 0.40 31,179,750 220
LOTO 1.77 0.00 0.00% 1.70 1.77 1.77 1.77 578,410 16
LPC 0.037 0.00 0.00% 0.037 0.037 0.037 0.037 96,800 16
LPZ 3.64 -0.11 -2.93% 3.61 3.64 3.64 3.75 596,870 13
LSC 0.60 0.00 0.00% 0.60 0.60 0.60 0.60 1,200 2
LTG 15.96 0.42 2.70% 15.54 15.96 15.96 15.54 42,456,928 548
M-O 18,951.58 -198.07 -1.03% 18,660.00 18,951.58 18,193.09 19,149.65 643,857,743 11,327
MA 0.008 -0.0002 -2.44% 0.0081 0.0081 0.008 0.0082 927,800 33
MAB 0.008 -0.0002 -2.44% 0.008 0.008 0.008 0.0082 280,000 14
MAC 4.94 0.08 1.65% 4.86 4.96 4.94 4.86 6,566,350 188
MACAY 6.45 0.45 7.50% 6.00 6.45 6.45 6.00 62,617 7
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 0.86 0.00 0.00% 0.85 0.89 0.86 0.86 7,058,330 227
MAXS 2.33 -0.08 -3.32% 2.41 2.41 2.33 2.41 37,480 4
MB 0.00 0.00 0.00% 0.00 0.00 0.00 0.17 0 0
MBC 0.00 0.00 0.00% 0.00 0.00 0.00 6.20 0 0
MBT 73.00 2.90 4.14% 70.80 73.00 73.00 70.10 358,823,872 3,027
MED 0.12 0.014 13.21% 0.106 0.12 0.12 0.106 12,920 6
MEDIC 0.245 -0.01 -3.92% 0.25 0.25 0.245 0.255 12,300 2
MEG 2.20 0.02 0.92% 2.18 2.20 2.20 2.18 34,894,250 1,110
MER 590.00 0.00 0.00% 589.00 590.00 590.00 590.00 253,368,810 1,273
MFC 2,040.00 0.00 0.00% 2,040.00 2,040.00 2,040.00 2,040.00 10,200 1
MFIN 1.36 -0.54 -28.42% 1.36 1.36 1.36 1.90 4,080 1
MG 0.062 0.001 1.64% 0.061 0.062 0.062 0.061 13,010 2
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 0.117 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 0.42 0.005 1.20% 0.415 0.43 0.42 0.415 162,000 10
MONDE 5.70 0.03 0.53% 5.67 5.73 5.70 5.67 37,582,692 953
MPI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
MRC 0.83 -0.02 -2.35% 0.85 0.86 0.83 0.85 40,895,470 177
MREIT 13.56 -0.14 -1.02% 13.70 13.80 13.56 13.70 26,331,676 1,022
MRSGI 1.20 0.01 0.84% 1.19 1.20 1.20 1.19 31,950 9
MVC 5.18 -0.01 -0.19% 5.18 5.18 5.18 5.19 1,036 1
MWC 40.60 1.10 2.78% 39.50 40.60 40.60 39.50 56,461,120 1,064
MWIDE 3.21 -0.04 -1.23% 3.20 3.23 3.21 3.25 3,718,420 91
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 0.00 101.50 0 0
MWP6A 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
MWP6B 100.50 0.00 0.00% 100.50 100.50 100.50 100.50 2,688,375 14
MWP6C 0.00 0.00 0.00% 0.00 0.00 0.00 105.50 0 0
MWP7A 102.40 -0.10 -0.10% 102.40 102.40 102.40 102.50 1,024 1
MWP7B 102.50 -1.50 -1.44% 102.50 102.50 102.50 104.00 3,075 1
MYNLD 18.10 0.40 2.26% 17.80 18.22 18.10 17.70 165,283,568 2,605
NI 0.00 0.00 0.00% 0.00 0.00 0.00 0.41 0 0
NIKL 5.39 0.00 0.00% 5.36 5.39 5.39 5.39 108,926,816 2,295
NOW 0.68 -0.02 -2.86% 0.70 0.72 0.68 0.70 2,723,180 158
NRCP 0.79 0.00 0.00% 0.79 0.83 0.79 0.79 758,640 22
NXGEN 0.00 0.00 0.00% 0.00 0.00 0.00 7.00 0 0
OGP 36.75 -1.25 -3.29% 37.00 37.65 36.75 38.00 69,879,890 1,513
OM 0.00 0.00 0.00% 0.00 0.00 0.00 0.115 0 0
OPM 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 2,017,700 27
OPMB 0.012 0.00 0.00% 0.012 0.012 0.012 0.012 60,000 1
ORE 0.50 -0.03 -5.66% 0.53 0.53 0.50 0.53 657,955 43
OV 0.009 0.00 0.00% 0.0089 0.009 0.009 0.009 2,271,400 34
PA 1.02 -0.02 -1.92% 1.04 1.05 1.02 1.04 7,200 6
PAL 3.80 0.00 0.00% 3.80 3.80 3.80 3.80 19,000 2
PAX 2.50 -0.20 -7.41% 2.50 2.50 2.50 2.70 25,000 1
PBB 0.00 0.00 0.00% 0.00 0.00 0.00 7.56 0 0
PBC 0.00 0.00 0.00% 0.00 0.00 0.00 16.20 0 0
PCOR 2.70 -0.05 -1.82% 2.75 2.76 2.70 2.75 21,461,290 60
PCP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PERC 0.00 0.00 0.00% 0.00 0.00 0.00 3.37 0 0
PGOLD 35.80 -0.05 -0.14% 35.85 36.35 35.80 35.85 141,654,695 2,119
PHA 0.216 0.00 0.00% 0.216 0.216 0.216 0.216 204,590 15
PHC 1.62 -0.08 -4.71% 1.63 1.63 1.62 1.70 32,240 7
PHES 0.00 0.00 0.00% 0.00 0.00 0.00 0.335 0 0
PHN 0.00 0.00 0.00% 0.00 0.00 0.00 16.36 0 0
PHR 0.136 -0.004 -2.86% 0.14 0.14 0.136 0.14 21,800 2
PIZZA 6.70 0.00 0.00% 6.70 6.70 6.70 6.70 728,368 23
PLC 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
PLUS 13.12 -0.48 -3.53% 13.58 13.84 13.12 13.60 400,143,158 2,605
PMPC 11.28 0.10 0.89% 11.28 11.28 11.28 11.18 47,216 9
PNB 64.00 5.00 8.47% 59.00 64.00 64.00 59.00 56,517,611 1,016
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 14.90 0.20 1.36% 14.80 14.90 14.90 14.70 226,084 19
PRC 0.00 0.00 0.00% 0.00 0.00 0.00 5.00 0 0
PREIT 1.27 -0.01 -0.78% 1.28 1.29 1.27 1.28 366,590 67
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 1,000.00 0 0
PRF4A 999.00 -1.00 -0.10% 999.50 999.50 999.00 1,000.00 108,993 4
PRF4B 1,000.00 0.00 0.00% 1,000.00 1,005.00 1,000.00 1,000.00 2,035,025 4
PRF4C 1,009.00 6.00 0.60% 1,009.00 1,009.00 1,009.00 1,003.00 5,045 1
PRF4D 999.00 -0.50 -0.05% 999.00 999.00 999.00 999.50 9,990 1
PRF4E 1,040.00 20.00 1.96% 1,040.00 1,040.00 1,040.00 1,020.00 15,600 3
PRIM 1.08 -0.07 -6.09% 1.15 1.15 1.08 1.15 75,210 6
PRMX 0.00 0.00 0.00% 0.00 0.00 0.00 1.24 0 0
PRO 2,198.13 6.66 0.30% 2,195.36 2,227.94 2,183.34 2,191.47 4,003,673,948 21,840
PSB 58.00 1.20 2.11% 58.95 58.95 58.00 56.80 36,732 13
PSE 205.00 2.00 0.99% 202.60 206.40 205.00 203.00 5,321,724 56
PSEI 6,328.97 105.61 1.70% 6,253.45 6,328.97 6,212.69 6,223.36 10,067,882,601 53,851
PTC 0.00 0.00 0.00% 0.00 0.00 0.00 102.00 0 0
PTT 0.00 0.00 0.00% 0.00 0.00 0.00 0.33 0 0
PX 11.60 0.00 0.00% 11.26 11.60 11.60 11.60 111,755,272 1,415
PXP 3.30 0.30 10.00% 3.00 3.30 3.30 3.00 19,664,800 595
RCB 25.20 -0.50 -1.95% 25.40 25.50 25.20 25.70 7,700,170 14
RCI 2.42 -0.01 -0.41% 2.39 2.42 2.42 2.43 76,730 3
RCR 7.22 -0.37 -4.87% 7.60 7.69 7.22 7.59 2,503,105,308 10,989
REDC 0.00 0.00 0.00% 0.00 0.00 0.00 6.30 0 0
REG 0.00 0.00 0.00% 0.00 0.00 0.00 3.00 0 0
RFM 5.23 -0.03 -0.57% 5.26 5.28 5.23 5.26 2,945,790 274
RLC 18.10 -0.14 -0.77% 18.26 18.26 18.10 18.24 35,017,542 505
RLT 0.101 -0.001 -0.98% 0.102 0.102 0.101 0.102 36,580 6
ROCK 1.92 -0.02 -1.03% 1.94 1.96 1.92 1.94 1,381,150 33
ROX 0.00 0.00 0.00% 0.00 0.00 0.00 1.45 0 0
RRHI 36.95 0.90 2.50% 35.85 36.95 36.95 36.05 15,235,455 699
RSLG1 0.00 0.00 0.00% 0.00 0.00 0.00 1,000.00 0 0
SBS 3.65 0.00 0.00% 3.54 3.65 3.65 3.65 143,760 10
SCC 31.80 1.20 3.92% 30.60 31.90 31.80 30.60 42,843,950 874
SECB 65.05 -1.15 -1.74% 66.20 66.30 65.05 66.20 32,117,062 670
SEVN 34.50 -0.30 -0.86% 34.80 35.00 34.50 34.80 4,879,740 59
SFI 0.052 0.001 1.96% 0.051 0.052 0.052 0.051 19,750 5
SFIP 0.00 0.00 0.00% 0.00 0.00 0.00 1.39 0 0
SGI 1.40 0.03 2.19% 1.37 1.40 1.40 1.37 733,970 21
SGP 19.20 0.58 3.11% 18.62 19.20 19.20 18.62 75,933,720 1,048
SHLPH 12.50 0.30 2.46% 12.22 12.70 12.50 12.20 17,241,758 1,035
SHNG 3.76 -0.02 -0.53% 3.78 3.80 3.76 3.78 657,840 34
SLF 3,578.00 78.00 2.23% 3,578.00 3,578.00 3,578.00 3,500.00 17,890 1
SLI 2.24 0.09 4.19% 2.15 2.24 2.24 2.15 126,210 15
SM 700.00 8.00 1.16% 696.00 701.00 700.00 692.00 716,600,090 1,492
SMC 80.10 -0.40 -0.50% 80.40 80.40 80.10 80.50 24,710,636 532
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 75.60 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 79.00 0.00 0.00% 79.00 79.00 79.00 79.00 790 1
SMC2M 0.00 0.00 0.00% 0.00 0.00 0.00 75.00 0 0
SMC2N 0.00 0.00 0.00% 0.00 0.00 0.00 79.20 0 0
SMC2O 81.35 0.35 0.43% 81.00 81.40 81.35 81.00 200,278 14
SMC2P 75.20 0.20 0.27% 75.10 75.20 75.20 75.00 7,820,410 3
SMC2Q 0.00 0.00 0.00% 0.00 0.00 0.00 77.00 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 76.10 0 0
SMC2T 0.00 0.00 0.00% 0.00 0.00 0.00 79.40 0 0
SMC2U 79.95 1.95 2.50% 79.95 79.95 79.95 78.00 577,239 4
SMCP1 0.00 0.00 0.00% 0.00 0.00 0.00 75.50 0 0
SMPH 21.60 0.40 1.89% 21.25 22.10 21.60 21.20 544,858,610 2,550
SOC 0.224 0.006 2.75% 0.214 0.224 0.224 0.218 8,800 4
SPC 10.30 0.00 0.00% 10.30 10.48 10.30 10.30 269,126 32
SPM 2.68 0.02 0.75% 2.66 2.68 2.68 2.66 398,520 12
SPNEC 1.29 0.01 0.78% 1.27 1.30 1.29 1.28 19,301,710 233
SRDC 18.00 -1.54 -7.88% 19.54 19.54 18.00 19.54 75,908 10
SSI 2.70 0.05 1.89% 2.65 2.70 2.70 2.65 1,076,530 18
SSP 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
STI 1.26 0.00 0.00% 1.26 1.29 1.26 1.26 1,122,180 98
STN 2.00 -0.05 -2.44% 2.02 2.02 2.00 2.05 691,550 8
STR 1.22 0.00 0.00% 1.22 1.22 1.22 1.22 5,920 4
SUN 0.79 0.00 0.00% 0.77 0.79 0.79 0.79 325,710 7
SVC 2,584.44 36.20 1.42% 2,573.51 2,600.77 2,560.43 2,548.24 3,667,394,256 21,529
T 0.31 -0.03 -8.82% 0.35 0.35 0.31 0.34 59,300 4
TBGI 0.13 -0.004 -2.99% 0.134 0.134 0.13 0.134 136,070 14
TCB2A 0.00 0.00 0.00% 0.00 0.00 0.00 0.04 0 0
TCB2B 0.00 0.00 0.00% 0.00 0.00 0.00 0.44 0 0
TCB2C 12.28 0.00 0.00% 12.28 12.28 12.28 12.28 2,456 2
TCB2D 8.03 -0.10 -1.23% 8.14 8.14 8.03 8.13 51,884 10
TECH 0.68 0.01 1.49% 0.67 0.69 0.68 0.67 167,020 23
TECHW 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
TEL 1,340.00 -6.00 -0.45% 1,346.00 1,346.00 1,340.00 1,346.00 200,408,430 1,127
TFC 0.00 0.00 0.00% 0.00 0.00 0.00 45.15 0 0
TFHI 60.50 -3.45 -5.39% 60.30 63.70 60.50 63.95 88,421 29
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 1.56 1.56 1.56 1,884,810 93
TUGS 0.59 0.00 0.00% 0.58 0.59 0.59 0.59 18,490 6
UBP 25.85 -0.15 -0.58% 26.00 26.00 25.85 26.00 3,459,890 79
UNH 123.00 0.00 0.00% 123.00 123.00 123.00 123.00 2,460 1
UNI 0.00 0.00 0.00% 0.00 0.00 0.00 0.00 0 0
UPM 0.0046 -0.0004 -8.00% 0.0049 0.005 0.0046 0.005 860,300 35
UPSON 0.71 0.00 0.00% 0.71 0.71 0.71 0.71 26,050 5
URC 71.00 1.20 1.72% 69.80 71.00 71.00 69.80 117,828,625 1,070
V 0.98 -0.03 -2.97% 1.01 1.01 0.98 1.01 414,720 12
VITA 0.54 -0.01 -1.82% 0.56 0.57 0.54 0.55 601,340 29
VLC 0.00 0.00 0.00% 0.00 0.00 0.00 933.00 0 0
VLL 1.18 0.00 0.00% 1.18 1.18 1.18 1.18 663,360 56
VLL2A 94.50 0.00 0.00% 94.50 94.50 94.50 94.50 945 1
VLL2B 93.00 0.00 0.00% 93.00 93.00 93.00 93.00 12,090 3
VMC 2.12 0.00 0.00% 2.12 2.12 2.12 2.12 106,000 1
VREIT 1.48 -0.02 -1.33% 1.50 1.50 1.48 1.50 706,010 60
VVT 0.00 0.00 0.00% 0.00 0.00 0.00 22.45 0 0
WEB 9.69 1.34 16.05% 8.50 10.06 9.69 8.35 89,836,794 1,307
WIN 0.00 0.00 0.00% 0.00 0.00 0.00 0.26 0 0
WLCON 6.68 -0.01 -0.15% 6.69 6.70 6.68 6.69 25,898,312 528
WPI 0.43 0.00 0.00% 0.43 0.43 0.43 0.43 692,300 5
X 0.249 0.009 3.75% 0.24 0.249 0.249 0.24 212,060 9
XG 3.02 -0.07 -2.27% 3.05 3.05 3.02 3.09 63,780 9
ZHI 0.00 0.00 0.00% 0.00 0.00 0.00 0.064 0 0

Market data published in the PSEConnect is delayed by 15 minutes.Data as of Jan 30, 2026 04:35:00 PM